Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-25 |
0.4927 EUR |
6,313.4164 CRV |
0.4970 EUR |
0.4857 EUR |
0.4979 EUR |
0.4878 EUR |
| 2022-12-24 |
0.4902 EUR |
1,075.6326 CRV |
0.4922 EUR |
0.4882 EUR |
0.4922 EUR |
0.4882 EUR |
| 2022-12-23 |
0.4938 EUR |
13,002.6238 CRV |
0.4955 EUR |
0.4918 EUR |
0.4963 EUR |
0.4920 EUR |
| 2022-12-22 |
0.4844 EUR |
38,693.3835 CRV |
0.4888 EUR |
0.4752 EUR |
0.4945 EUR |
0.4936 EUR |
| 2022-12-21 |
0.4952 EUR |
5,846.9801 CRV |
0.4962 EUR |
0.4810 EUR |
0.5008 EUR |
0.4847 EUR |
| 2022-12-20 |
0.4948 EUR |
37,983.3153 CRV |
0.4870 EUR |
0.4859 EUR |
0.5063 EUR |
0.4976 EUR |
| 2022-12-19 |
0.5204 EUR |
48,746.7272 CRV |
0.5224 EUR |
0.4870 EUR |
0.5363 EUR |
0.4893 EUR |
| 2022-12-18 |
0.5230 EUR |
3,103.7225 CRV |
0.5284 EUR |
0.5141 EUR |
0.5321 EUR |
0.5206 EUR |
| 2022-12-17 |
0.5216 EUR |
21,779.5525 CRV |
0.5042 EUR |
0.5042 EUR |
0.5249 EUR |
0.5231 EUR |
| 2022-12-16 |
0.5556 EUR |
9,228.4320 CRV |
0.5780 EUR |
0.5100 EUR |
0.5856 EUR |
0.5100 EUR |
| 2022-12-15 |
0.5836 EUR |
13,181.9608 CRV |
0.5920 EUR |
0.5783 EUR |
0.5933 EUR |
0.5805 EUR |
| 2022-12-14 |
0.6117 EUR |
6,200.9723 CRV |
0.6164 EUR |
0.6036 EUR |
0.6235 EUR |
0.6068 EUR |
| 2022-12-13 |
0.6021 EUR |
12,432.8389 CRV |
0.5794 EUR |
0.5662 EUR |
0.6164 EUR |
0.6140 EUR |
| 2022-12-12 |
0.5770 EUR |
5,339.6295 CRV |
0.5850 EUR |
0.5666 EUR |
0.5852 EUR |
0.5852 EUR |
| 2022-12-11 |
0.6042 EUR |
3,846.2298 CRV |
0.6041 EUR |
0.5965 EUR |
0.6110 EUR |
0.5965 EUR |
| 2022-12-10 |
0.6090 EUR |
1,715.0705 CRV |
0.6109 EUR |
0.6040 EUR |
0.6162 EUR |
0.6040 EUR |
| 2022-12-09 |
0.6255 EUR |
7,678.9732 CRV |
0.6285 EUR |
0.6061 EUR |
0.6310 EUR |
0.6061 EUR |
| 2022-12-08 |
0.6274 EUR |
4,375.5282 CRV |
0.6203 EUR |
0.6203 EUR |
0.6377 EUR |
0.6256 EUR |
| 2022-12-07 |
0.6334 EUR |
3,781.0299 CRV |
0.6558 EUR |
0.6194 EUR |
0.6578 EUR |
0.6226 EUR |
| 2022-12-06 |
0.6461 EUR |
10,056.1226 CRV |
0.6393 EUR |
0.6393 EUR |
0.6578 EUR |
0.6419 EUR |
| 2022-12-05 |
0.6458 EUR |
16,443.1090 CRV |
0.6398 EUR |
0.6348 EUR |
0.6572 EUR |
0.6450 EUR |
| 2022-12-04 |
0.6338 EUR |
25,953.5104 CRV |
0.6121 EUR |
0.6121 EUR |
0.6401 EUR |
0.6344 EUR |
| 2022-12-03 |
0.6158 EUR |
3,444.9933 CRV |
0.6194 EUR |
0.6055 EUR |
0.6230 EUR |
0.6055 EUR |
| 2022-12-02 |
0.6095 EUR |
5,058.5300 CRV |
0.6000 EUR |
0.5950 EUR |
0.6238 EUR |
0.6238 EUR |
| 2022-12-01 |
0.6249 EUR |
13,178.3418 CRV |
0.6370 EUR |
0.6088 EUR |
0.6423 EUR |
0.6108 EUR |
| 2022-11-30 |
0.6465 EUR |
13,097.7446 CRV |
0.6525 EUR |
0.6357 EUR |
0.6625 EUR |
0.6433 EUR |
| 2022-11-29 |
0.6410 EUR |
42,721.5846 CRV |
0.6187 EUR |
0.6186 EUR |
0.6542 EUR |
0.6421 EUR |
| 2022-11-28 |
0.6189 EUR |
72,444.8550 CRV |
0.6477 EUR |
0.6078 EUR |
0.6477 EUR |
0.6224 EUR |
| 2022-11-27 |
0.6770 EUR |
23,371.7438 CRV |
0.6741 EUR |
0.6684 EUR |
0.6835 EUR |
0.6782 EUR |
| 2022-11-26 |
0.6944 EUR |
35,340.9096 CRV |
0.6661 EUR |
0.6597 EUR |
0.7233 EUR |
0.6835 EUR |
| 2022-11-25 |
0.6550 EUR |
8,855.4109 CRV |
0.6614 EUR |
0.6460 EUR |
0.6614 EUR |
0.6460 EUR |
| 2022-11-24 |
0.6650 EUR |
50,288.0907 CRV |
0.6420 EUR |
0.6417 EUR |
0.6854 EUR |
0.6565 EUR |
| 2022-11-23 |
0.6181 EUR |
250,046.1653 CRV |
0.6054 EUR |
0.5909 EUR |
0.6900 EUR |
0.6599 EUR |
| 2022-11-22 |
0.5849 EUR |
298,871.5749 CRV |
0.4959 EUR |
0.3960 EUR |
0.7066 EUR |
0.6140 EUR |
| 2022-11-21 |
0.4844 EUR |
77,261.0910 CRV |
0.4931 EUR |
0.4600 EUR |
0.5020 EUR |
0.4894 EUR |
| 2022-11-20 |
0.5096 EUR |
103,702.3500 CRV |
0.5268 EUR |
0.4900 EUR |
0.5298 EUR |
0.4968 EUR |
| 2022-11-19 |
0.5303 EUR |
35,613.4543 CRV |
0.5320 EUR |
0.5229 EUR |
0.5364 EUR |
0.5364 EUR |
| 2022-11-18 |
0.5362 EUR |
50,840.7820 CRV |
0.5365 EUR |
0.5255 EUR |
0.5418 EUR |
0.5356 EUR |
| 2022-11-17 |
0.5354 EUR |
129,321.7742 CRV |
0.5645 EUR |
0.5200 EUR |
0.5659 EUR |
0.5346 EUR |
| 2022-11-16 |
0.5778 EUR |
81,061.2946 CRV |
0.5834 EUR |
0.5571 EUR |
0.5928 EUR |
0.5652 EUR |
| 2022-11-15 |
0.5968 EUR |
65,288.9866 CRV |
0.5873 EUR |
0.5873 EUR |
0.6062 EUR |
0.5954 EUR |
| 2022-11-14 |
0.5824 EUR |
106,608.1637 CRV |
0.6104 EUR |
0.5695 EUR |
0.6104 EUR |
0.5882 EUR |
| 2022-11-13 |
0.5897 EUR |
21,736.5143 CRV |
0.5926 EUR |
0.5741 EUR |
0.6102 EUR |
0.6091 EUR |
| 2022-11-12 |
0.6067 EUR |
11,610.0386 CRV |
0.6337 EUR |
0.5900 EUR |
0.6385 EUR |
0.5908 EUR |
| 2022-11-11 |
0.6403 EUR |
20,055.7340 CRV |
0.6715 EUR |
0.6051 EUR |
0.6758 EUR |
0.6354 EUR |
| 2022-11-10 |
0.6359 EUR |
132,700.6493 CRV |
0.5580 EUR |
0.5250 EUR |
0.7118 EUR |
0.6719 EUR |
| 2022-11-09 |
0.6346 EUR |
134,577.3638 CRV |
0.7600 EUR |
0.5333 EUR |
0.7710 EUR |
0.5492 EUR |
| 2022-11-08 |
0.8551 EUR |
67,895.4391 CRV |
0.9957 EUR |
0.7000 EUR |
1.0007 EUR |
0.7556 EUR |
| 2022-11-07 |
0.9824 EUR |
8,842.5548 CRV |
0.9654 EUR |
0.9456 EUR |
1.0231 EUR |
0.9966 EUR |
| 2022-11-06 |
1.0025 EUR |
8,261.5815 CRV |
0.9982 EUR |
0.9625 EUR |
1.0246 EUR |
0.9661 EUR |