Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
0.8909 EUR |
12,109.8538 CRV |
0.8402 EUR |
0.8402 EUR |
0.9186 EUR |
0.9070 EUR |
| 2023-04-03 |
0.8450 EUR |
6,450.5919 CRV |
0.8295 EUR |
0.8295 EUR |
0.8589 EUR |
0.8343 EUR |
| 2023-04-02 |
0.8399 EUR |
2,741.4135 CRV |
0.8388 EUR |
0.8250 EUR |
0.8509 EUR |
0.8357 EUR |
| 2023-04-01 |
0.8566 EUR |
1,459.4617 CRV |
0.8584 EUR |
0.8495 EUR |
0.8678 EUR |
0.8511 EUR |
| 2023-03-31 |
0.8581 EUR |
3,254.1903 CRV |
0.8405 EUR |
0.8396 EUR |
0.8729 EUR |
0.8706 EUR |
| 2023-03-30 |
0.8652 EUR |
5,894.7190 CRV |
0.8696 EUR |
0.8375 EUR |
0.8696 EUR |
0.8493 EUR |
| 2023-03-29 |
0.8775 EUR |
16,398.6297 CRV |
0.8672 EUR |
0.8672 EUR |
0.8877 EUR |
0.8703 EUR |
| 2023-03-28 |
0.8266 EUR |
14,183.0298 CRV |
0.8260 EUR |
0.8238 EUR |
0.8336 EUR |
0.8320 EUR |
| 2023-03-27 |
0.8403 EUR |
23,883.3396 CRV |
0.8532 EUR |
0.8100 EUR |
0.8616 EUR |
0.8178 EUR |
| 2023-03-26 |
0.8615 EUR |
1,189.8085 CRV |
0.8637 EUR |
0.8592 EUR |
0.8640 EUR |
0.8600 EUR |
| 2023-03-25 |
0.8555 EUR |
9,674.8736 CRV |
0.8424 EUR |
0.8400 EUR |
0.8689 EUR |
0.8518 EUR |
| 2023-03-24 |
0.8695 EUR |
4,401.2945 CRV |
0.8953 EUR |
0.8306 EUR |
0.8953 EUR |
0.8479 EUR |
| 2023-03-23 |
0.8801 EUR |
9,179.1841 CRV |
0.8764 EUR |
0.8700 EUR |
0.9110 EUR |
0.8910 EUR |
| 2023-03-22 |
0.8931 EUR |
33,925.5164 CRV |
0.9120 EUR |
0.8511 EUR |
0.9500 EUR |
0.8645 EUR |
| 2023-03-21 |
0.9124 EUR |
8,796.5606 CRV |
0.8985 EUR |
0.8900 EUR |
0.9270 EUR |
0.9133 EUR |
| 2023-03-20 |
0.9422 EUR |
13,836.1048 CRV |
0.9571 EUR |
0.9000 EUR |
1.0649 EUR |
0.9105 EUR |
| 2023-03-19 |
0.9764 EUR |
21,153.4673 CRV |
0.9462 EUR |
0.9322 EUR |
1.0000 EUR |
0.9660 EUR |
| 2023-03-18 |
0.9528 EUR |
27,795.6605 CRV |
0.9378 EUR |
0.9180 EUR |
0.9798 EUR |
0.9543 EUR |
| 2023-03-17 |
0.9002 EUR |
13,864.9935 CRV |
0.8564 EUR |
0.8564 EUR |
0.9432 EUR |
0.9427 EUR |
| 2023-03-16 |
0.8612 EUR |
7,197.5736 CRV |
0.8349 EUR |
0.8349 EUR |
0.8726 EUR |
0.8623 EUR |
| 2023-03-15 |
0.8887 EUR |
23,086.1407 CRV |
0.9206 EUR |
0.8300 EUR |
0.9379 EUR |
0.8404 EUR |
| 2023-03-14 |
0.9313 EUR |
40,047.5537 CRV |
0.9037 EUR |
0.8809 EUR |
0.9737 EUR |
0.9065 EUR |
| 2023-03-13 |
0.9050 EUR |
140,027.6483 CRV |
0.8931 EUR |
0.8456 EUR |
0.9401 EUR |
0.9007 EUR |
| 2023-03-12 |
0.8201 EUR |
23,540.7046 CRV |
0.8037 EUR |
0.7970 EUR |
0.8810 EUR |
0.8753 EUR |
| 2023-03-11 |
0.8138 EUR |
21,000.6536 CRV |
0.8544 EUR |
0.7448 EUR |
0.8765 EUR |
0.8016 EUR |
| 2023-03-10 |
0.7957 EUR |
15,292.1512 CRV |
0.7727 EUR |
0.7727 EUR |
0.8349 EUR |
0.8349 EUR |
| 2023-03-09 |
0.8170 EUR |
13,084.2918 CRV |
0.8540 EUR |
0.7752 EUR |
0.8654 EUR |
0.7899 EUR |
| 2023-03-08 |
0.8919 EUR |
7,451.8546 CRV |
0.9252 EUR |
0.8434 EUR |
0.9252 EUR |
0.8434 EUR |
| 2023-03-07 |
0.9048 EUR |
2,890.5988 CRV |
0.9024 EUR |
0.8937 EUR |
0.9347 EUR |
0.9144 EUR |
| 2023-03-06 |
0.8871 EUR |
5,891.9565 CRV |
0.8753 EUR |
0.8656 EUR |
0.9002 EUR |
0.8905 EUR |
| 2023-03-05 |
0.8815 EUR |
12,882.0553 CRV |
0.8559 EUR |
0.8559 EUR |
0.8843 EUR |
0.8843 EUR |
| 2023-03-04 |
0.8648 EUR |
4,092.2033 CRV |
0.8737 EUR |
0.8422 EUR |
0.8773 EUR |
0.8433 EUR |
| 2023-03-03 |
0.8688 EUR |
28,822.5918 CRV |
0.9004 EUR |
0.8443 EUR |
0.9004 EUR |
0.8712 EUR |
| 2023-03-02 |
0.9248 EUR |
4,614.7193 CRV |
0.9542 EUR |
0.9200 EUR |
0.9542 EUR |
0.9320 EUR |
| 2023-03-01 |
0.9736 EUR |
5,733.0976 CRV |
0.9786 EUR |
0.9551 EUR |
0.9878 EUR |
0.9551 EUR |
| 2023-02-28 |
0.9670 EUR |
4,075.1087 CRV |
0.9586 EUR |
0.9558 EUR |
0.9778 EUR |
0.9558 EUR |
| 2023-02-27 |
0.9550 EUR |
14,328.4904 CRV |
0.9661 EUR |
0.9288 EUR |
0.9808 EUR |
0.9388 EUR |
| 2023-02-26 |
0.9549 EUR |
9,418.7566 CRV |
0.9453 EUR |
0.9382 EUR |
0.9731 EUR |
0.9662 EUR |
| 2023-02-25 |
0.9255 EUR |
8,095.3979 CRV |
0.9434 EUR |
0.9077 EUR |
0.9452 EUR |
0.9358 EUR |
| 2023-02-24 |
0.9689 EUR |
34,078.9994 CRV |
1.0206 EUR |
0.9300 EUR |
1.0240 EUR |
0.9491 EUR |
| 2023-02-23 |
1.0402 EUR |
3,816.2999 CRV |
1.0439 EUR |
1.0188 EUR |
1.0639 EUR |
1.0203 EUR |
| 2023-02-22 |
1.0420 EUR |
28,896.9792 CRV |
1.0841 EUR |
1.0052 EUR |
1.0841 EUR |
1.0435 EUR |
| 2023-02-21 |
1.1084 EUR |
42,464.6292 CRV |
1.2006 EUR |
1.0800 EUR |
1.2110 EUR |
1.0902 EUR |
| 2023-02-20 |
1.1659 EUR |
40,419.8210 CRV |
1.1352 EUR |
1.0936 EUR |
1.2051 EUR |
1.1880 EUR |
| 2023-02-19 |
1.1528 EUR |
18,972.3205 CRV |
1.1753 EUR |
1.1158 EUR |
1.1871 EUR |
1.1334 EUR |
| 2023-02-18 |
1.1206 EUR |
118,814.2836 CRV |
1.1346 EUR |
1.0935 EUR |
1.1850 EUR |
1.1682 EUR |
| 2023-02-17 |
1.1118 EUR |
50,193.8574 CRV |
1.0326 EUR |
1.0296 EUR |
1.1650 EUR |
1.1323 EUR |
| 2023-02-16 |
1.0839 EUR |
39,484.5803 CRV |
1.0610 EUR |
1.0248 EUR |
1.1323 EUR |
1.0349 EUR |
| 2023-02-15 |
1.0555 EUR |
39,837.9947 CRV |
1.0113 EUR |
1.0003 EUR |
1.0851 EUR |
1.0753 EUR |
| 2023-02-14 |
0.9974 EUR |
34,534.2729 CRV |
0.9811 EUR |
0.9500 EUR |
1.0346 EUR |
0.9999 EUR |