Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-24 |
0.7745 EUR |
10,919.9596 CRV |
0.8122 EUR |
0.7565 EUR |
0.8122 EUR |
0.7582 EUR |
| 2023-05-23 |
0.8053 EUR |
32,568.9426 CRV |
0.7847 EUR |
0.7844 EUR |
0.8155 EUR |
0.8076 EUR |
| 2023-05-22 |
0.7827 EUR |
2,223.8881 CRV |
0.7612 EUR |
0.7612 EUR |
0.7905 EUR |
0.7868 EUR |
| 2023-05-21 |
0.7668 EUR |
6,706.6222 CRV |
0.7641 EUR |
0.7572 EUR |
0.7783 EUR |
0.7783 EUR |
| 2023-05-20 |
0.7660 EUR |
2,230.0213 CRV |
0.7643 EUR |
0.7643 EUR |
0.7679 EUR |
0.7659 EUR |
| 2023-05-19 |
0.7626 EUR |
6,507.8593 CRV |
0.7660 EUR |
0.7595 EUR |
0.7674 EUR |
0.7674 EUR |
| 2023-05-18 |
0.7613 EUR |
2,969.3413 CRV |
0.7658 EUR |
0.7512 EUR |
0.7665 EUR |
0.7512 EUR |
| 2023-05-17 |
0.7547 EUR |
5,209.6569 CRV |
0.7662 EUR |
0.7434 EUR |
0.7724 EUR |
0.7724 EUR |
| 2023-05-16 |
0.7589 EUR |
8,274.9960 CRV |
0.7586 EUR |
0.7509 EUR |
0.7669 EUR |
0.7669 EUR |
| 2023-05-15 |
0.7462 EUR |
3,467.5763 CRV |
0.7405 EUR |
0.7405 EUR |
0.7590 EUR |
0.7590 EUR |
| 2023-05-14 |
0.7404 EUR |
331.3871 CRV |
0.7425 EUR |
0.7391 EUR |
0.7425 EUR |
0.7391 EUR |
| 2023-05-13 |
0.7467 EUR |
606.7374 CRV |
0.7526 EUR |
0.7420 EUR |
0.7526 EUR |
0.7420 EUR |
| 2023-05-12 |
0.7307 EUR |
5,257.8570 CRV |
0.7238 EUR |
0.7131 EUR |
0.7494 EUR |
0.7494 EUR |
| 2023-05-11 |
0.7312 EUR |
5,603.2541 CRV |
0.7582 EUR |
0.7217 EUR |
0.7582 EUR |
0.7241 EUR |
| 2023-05-10 |
0.7596 EUR |
2,314.4263 CRV |
0.7410 EUR |
0.7400 EUR |
0.7754 EUR |
0.7673 EUR |
| 2023-05-09 |
0.7634 EUR |
5,164.8737 CRV |
0.7610 EUR |
0.7610 EUR |
0.7684 EUR |
0.7624 EUR |
| 2023-05-08 |
0.7588 EUR |
10,360.3907 CRV |
0.7763 EUR |
0.7399 EUR |
0.7811 EUR |
0.7527 EUR |
| 2023-05-07 |
0.8217 EUR |
10,185.5785 CRV |
0.8300 EUR |
0.8098 EUR |
0.8314 EUR |
0.8149 EUR |
| 2023-05-06 |
0.8567 EUR |
11,938.4603 CRV |
0.8681 EUR |
0.8186 EUR |
0.8691 EUR |
0.8248 EUR |
| 2023-05-05 |
0.8652 EUR |
7,435.4827 CRV |
0.8432 EUR |
0.8432 EUR |
0.8801 EUR |
0.8658 EUR |
| 2023-05-04 |
0.8554 EUR |
9,277.6953 CRV |
0.8748 EUR |
0.8380 EUR |
0.8748 EUR |
0.8413 EUR |
| 2023-05-03 |
0.8516 EUR |
36,729.5787 CRV |
0.8200 EUR |
0.8048 EUR |
0.8810 EUR |
0.8800 EUR |
| 2023-05-02 |
0.8125 EUR |
5,244.4402 CRV |
0.8073 EUR |
0.8068 EUR |
0.8257 EUR |
0.8229 EUR |
| 2023-05-01 |
0.8024 EUR |
5,075.1478 CRV |
0.8203 EUR |
0.8000 EUR |
0.8205 EUR |
0.8014 EUR |
| 2023-04-30 |
0.8278 EUR |
294.1569 CRV |
0.8461 EUR |
0.8194 EUR |
0.8461 EUR |
0.8194 EUR |
| 2023-04-29 |
0.8528 EUR |
191.6137 CRV |
0.8541 EUR |
0.8498 EUR |
0.8541 EUR |
0.8498 EUR |
| 2023-04-28 |
0.8376 EUR |
1,981.2273 CRV |
0.8534 EUR |
0.8344 EUR |
0.8534 EUR |
0.8376 EUR |
| 2023-04-27 |
0.8497 EUR |
3,470.7665 CRV |
0.8491 EUR |
0.8402 EUR |
0.8640 EUR |
0.8563 EUR |
| 2023-04-26 |
0.8443 EUR |
12,411.1293 CRV |
0.8495 EUR |
0.8040 EUR |
0.8809 EUR |
0.8059 EUR |
| 2023-04-25 |
0.8291 EUR |
2,444.0512 CRV |
0.8337 EUR |
0.8237 EUR |
0.8574 EUR |
0.8574 EUR |
| 2023-04-24 |
0.8519 EUR |
7,506.3007 CRV |
0.8738 EUR |
0.8345 EUR |
0.8738 EUR |
0.8393 EUR |
| 2023-04-23 |
0.8582 EUR |
19,478.7265 CRV |
0.8556 EUR |
0.8477 EUR |
0.8854 EUR |
0.8478 EUR |
| 2023-04-22 |
0.8495 EUR |
4,958.7550 CRV |
0.8411 EUR |
0.8341 EUR |
0.8563 EUR |
0.8524 EUR |
| 2023-04-21 |
0.8516 EUR |
35,853.0940 CRV |
0.8702 EUR |
0.8245 EUR |
0.8705 EUR |
0.8341 EUR |
| 2023-04-20 |
0.8771 EUR |
13,266.2086 CRV |
0.8887 EUR |
0.8562 EUR |
0.8887 EUR |
0.8608 EUR |
| 2023-04-19 |
0.9007 EUR |
27,701.6782 CRV |
0.9699 EUR |
0.8602 EUR |
0.9710 EUR |
0.8602 EUR |
| 2023-04-18 |
0.9838 EUR |
12,961.2840 CRV |
0.9550 EUR |
0.9550 EUR |
1.0103 EUR |
0.9750 EUR |
| 2023-04-17 |
0.9769 EUR |
5,213.2612 CRV |
0.9945 EUR |
0.9643 EUR |
0.9945 EUR |
0.9643 EUR |
| 2023-04-16 |
0.9819 EUR |
2,529.6903 CRV |
0.9952 EUR |
0.9718 EUR |
1.0014 EUR |
1.0014 EUR |
| 2023-04-15 |
0.9924 EUR |
4,844.9944 CRV |
0.9890 EUR |
0.9888 EUR |
0.9995 EUR |
0.9888 EUR |
| 2023-04-14 |
0.9888 EUR |
28,105.0151 CRV |
0.9790 EUR |
0.9790 EUR |
1.0020 EUR |
0.9962 EUR |
| 2023-04-13 |
0.9598 EUR |
1,546.3579 CRV |
0.9500 EUR |
0.9500 EUR |
0.9672 EUR |
0.9672 EUR |
| 2023-04-12 |
0.9167 EUR |
7,767.5986 CRV |
0.9220 EUR |
0.9000 EUR |
0.9541 EUR |
0.9291 EUR |
| 2023-04-11 |
0.9440 EUR |
14,970.7962 CRV |
0.9500 EUR |
0.9000 EUR |
0.9545 EUR |
0.9323 EUR |
| 2023-04-10 |
0.9233 EUR |
6,087.1378 CRV |
0.9295 EUR |
0.9168 EUR |
0.9437 EUR |
0.9437 EUR |
| 2023-04-09 |
0.9358 EUR |
13,355.3039 CRV |
0.9483 EUR |
0.9171 EUR |
0.9483 EUR |
0.9383 EUR |
| 2023-04-08 |
0.9450 EUR |
5,055.8268 CRV |
0.9346 EUR |
0.9303 EUR |
0.9550 EUR |
0.9485 EUR |
| 2023-04-07 |
0.9310 EUR |
12,548.7464 CRV |
0.9311 EUR |
0.9179 EUR |
0.9364 EUR |
0.9179 EUR |
| 2023-04-06 |
0.9167 EUR |
4,477.5849 CRV |
0.9185 EUR |
0.9108 EUR |
0.9300 EUR |
0.9131 EUR |
| 2023-04-05 |
0.9228 EUR |
12,770.0581 CRV |
0.9060 EUR |
0.9060 EUR |
0.9396 EUR |
0.9208 EUR |