Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-13 |
0.7181 EUR |
5,773.0525 CRV |
0.7020 EUR |
0.7020 EUR |
0.7605 EUR |
0.7489 EUR |
| 2023-07-12 |
0.7184 EUR |
395.4674 CRV |
0.7274 EUR |
0.7114 EUR |
0.7274 EUR |
0.7175 EUR |
| 2023-07-11 |
0.7236 EUR |
5,906.1066 CRV |
0.7319 EUR |
0.7186 EUR |
0.7319 EUR |
0.7192 EUR |
| 2023-07-10 |
0.7331 EUR |
732.9915 CRV |
0.7314 EUR |
0.7269 EUR |
0.7498 EUR |
0.7498 EUR |
| 2023-07-09 |
0.7205 EUR |
1,000.7922 CRV |
0.7193 EUR |
0.7193 EUR |
0.7246 EUR |
0.7246 EUR |
| 2023-07-08 |
0.7078 EUR |
981.8985 CRV |
0.7103 EUR |
0.7001 EUR |
0.7103 EUR |
0.7001 EUR |
| 2023-07-07 |
0.6869 EUR |
933.5323 CRV |
0.6768 EUR |
0.6768 EUR |
0.7182 EUR |
0.7182 EUR |
| 2023-07-06 |
0.6917 EUR |
1,650.7482 CRV |
0.7185 EUR |
0.6700 EUR |
0.7185 EUR |
0.6700 EUR |
| 2023-07-05 |
0.7255 EUR |
10,554.0123 CRV |
0.7386 EUR |
0.7143 EUR |
0.7386 EUR |
0.7230 EUR |
| 2023-07-04 |
0.7505 EUR |
4,628.1646 CRV |
0.7312 EUR |
0.7277 EUR |
0.7543 EUR |
0.7461 EUR |
| 2023-07-03 |
0.7162 EUR |
12,274.3962 CRV |
0.7014 EUR |
0.7014 EUR |
0.7270 EUR |
0.7183 EUR |
| 2023-07-02 |
0.7002 EUR |
1,316.1409 CRV |
0.7009 EUR |
0.6910 EUR |
0.7040 EUR |
0.6910 EUR |
| 2023-07-01 |
0.6988 EUR |
5,321.9754 CRV |
0.7011 EUR |
0.6946 EUR |
0.7131 EUR |
0.7095 EUR |
| 2023-06-30 |
0.6954 EUR |
13,321.5473 CRV |
0.6639 EUR |
0.6573 EUR |
0.7120 EUR |
0.7056 EUR |
| 2023-06-29 |
0.6360 EUR |
5,099.8447 CRV |
0.6063 EUR |
0.6063 EUR |
0.6639 EUR |
0.6505 EUR |
| 2023-06-28 |
0.6256 EUR |
14,859.3345 CRV |
0.6200 EUR |
0.6000 EUR |
0.6280 EUR |
0.6119 EUR |
| 2023-06-27 |
0.6334 EUR |
7,580.4651 CRV |
0.6230 EUR |
0.6230 EUR |
0.6394 EUR |
0.6311 EUR |
| 2023-06-26 |
0.6260 EUR |
854.5848 CRV |
0.6353 EUR |
0.6156 EUR |
0.6380 EUR |
0.6189 EUR |
| 2023-06-25 |
0.6590 EUR |
4,783.6311 CRV |
0.6170 EUR |
0.6170 EUR |
0.6708 EUR |
0.6432 EUR |
| 2023-06-24 |
0.6178 EUR |
1,565.7641 CRV |
0.6353 EUR |
0.6073 EUR |
0.6353 EUR |
0.6120 EUR |
| 2023-06-23 |
0.6349 EUR |
6,564.6362 CRV |
0.6208 EUR |
0.6199 EUR |
0.6409 EUR |
0.6334 EUR |
| 2023-06-22 |
0.6314 EUR |
7,280.5705 CRV |
0.6419 EUR |
0.6124 EUR |
0.6419 EUR |
0.6124 EUR |
| 2023-06-21 |
0.6130 EUR |
11,576.8007 CRV |
0.6127 EUR |
0.6053 EUR |
0.6286 EUR |
0.6237 EUR |
| 2023-06-20 |
0.5770 EUR |
14,758.9415 CRV |
0.5781 EUR |
0.5718 EUR |
0.6020 EUR |
0.6020 EUR |
| 2023-06-19 |
0.5809 EUR |
5,874.1147 CRV |
0.5617 EUR |
0.5617 EUR |
0.5848 EUR |
0.5848 EUR |
| 2023-06-18 |
0.5773 EUR |
1,281.9212 CRV |
0.5664 EUR |
0.5664 EUR |
0.5794 EUR |
0.5794 EUR |
| 2023-06-17 |
0.5774 EUR |
15,147.8288 CRV |
0.5691 EUR |
0.5684 EUR |
0.5810 EUR |
0.5730 EUR |
| 2023-06-16 |
0.5674 EUR |
20,279.5088 CRV |
0.5501 EUR |
0.5501 EUR |
0.5773 EUR |
0.5693 EUR |
| 2023-06-15 |
0.5424 EUR |
114,275.8076 CRV |
0.5293 EUR |
0.5200 EUR |
0.5662 EUR |
0.5552 EUR |
| 2023-06-14 |
0.5762 EUR |
4,443.0352 CRV |
0.6035 EUR |
0.5418 EUR |
0.6035 EUR |
0.5418 EUR |
| 2023-06-13 |
0.6042 EUR |
9,610.1401 CRV |
0.5954 EUR |
0.5954 EUR |
0.6133 EUR |
0.6009 EUR |
| 2023-06-12 |
0.5881 EUR |
1,868.1936 CRV |
0.6009 EUR |
0.5850 EUR |
0.6009 EUR |
0.5882 EUR |
| 2023-06-11 |
0.6286 EUR |
1,464.2217 CRV |
0.6280 EUR |
0.6242 EUR |
0.6326 EUR |
0.6242 EUR |
| 2023-06-10 |
0.6448 EUR |
24,877.0313 CRV |
0.6910 EUR |
0.5908 EUR |
0.7000 EUR |
0.6280 EUR |
| 2023-06-09 |
0.7046 EUR |
6,562.3030 CRV |
0.6999 EUR |
0.6999 EUR |
0.7078 EUR |
0.7040 EUR |
| 2023-06-08 |
0.7052 EUR |
1,594.5263 CRV |
0.7101 EUR |
0.7000 EUR |
0.7114 EUR |
0.7097 EUR |
| 2023-06-07 |
0.7275 EUR |
897.4800 CRV |
0.7383 EUR |
0.7063 EUR |
0.7383 EUR |
0.7063 EUR |
| 2023-06-06 |
0.7328 EUR |
4,708.0378 CRV |
0.7261 EUR |
0.7110 EUR |
0.7453 EUR |
0.7381 EUR |
| 2023-06-05 |
0.7365 EUR |
5,399.0812 CRV |
0.7860 EUR |
0.7160 EUR |
0.7870 EUR |
0.7279 EUR |
| 2023-06-04 |
0.8001 EUR |
666.2893 CRV |
0.8010 EUR |
0.7990 EUR |
0.8010 EUR |
0.7990 EUR |
| 2023-06-03 |
0.7931 EUR |
3,606.5149 CRV |
0.7966 EUR |
0.7900 EUR |
0.7966 EUR |
0.7916 EUR |
| 2023-06-02 |
0.7824 EUR |
9,196.0204 CRV |
0.7672 EUR |
0.7672 EUR |
0.7985 EUR |
0.7958 EUR |
| 2023-06-01 |
0.7620 EUR |
794.6345 CRV |
0.7605 EUR |
0.7590 EUR |
0.7630 EUR |
0.7630 EUR |
| 2023-05-31 |
0.7701 EUR |
2,703.5363 CRV |
0.7729 EUR |
0.7630 EUR |
0.7736 EUR |
0.7640 EUR |
| 2023-05-30 |
0.7907 EUR |
4,882.6516 CRV |
0.7949 EUR |
0.7733 EUR |
0.8039 EUR |
0.7733 EUR |
| 2023-05-29 |
0.7955 EUR |
9,107.0817 CRV |
0.7995 EUR |
0.7935 EUR |
0.7995 EUR |
0.7965 EUR |
| 2023-05-28 |
0.7933 EUR |
1,420.8723 CRV |
0.7930 EUR |
0.7887 EUR |
0.8045 EUR |
0.8045 EUR |
| 2023-05-27 |
0.7930 EUR |
7,870.2158 CRV |
0.7922 EUR |
0.7868 EUR |
0.7944 EUR |
0.7868 EUR |
| 2023-05-26 |
0.7967 EUR |
1,429.1739 CRV |
0.7687 EUR |
0.7687 EUR |
0.8120 EUR |
0.7999 EUR |
| 2023-05-25 |
0.7712 EUR |
29,969.4561 CRV |
0.7685 EUR |
0.7685 EUR |
0.7717 EUR |
0.7717 EUR |