Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
1.0116 EUR |
12,403.2049 CRV |
1.0324 EUR |
0.9911 EUR |
1.0324 EUR |
0.9911 EUR |
| 2022-11-04 |
1.0164 EUR |
56,087.0833 CRV |
0.9402 EUR |
0.9402 EUR |
1.0658 EUR |
1.0316 EUR |
| 2022-11-03 |
0.9333 EUR |
5,669.7591 CRV |
0.9137 EUR |
0.9104 EUR |
0.9468 EUR |
0.9342 EUR |
| 2022-11-02 |
0.8909 EUR |
5,280.7414 CRV |
0.9131 EUR |
0.8779 EUR |
0.9153 EUR |
0.8779 EUR |
| 2022-11-01 |
0.8997 EUR |
4,379.8989 CRV |
0.9050 EUR |
0.8877 EUR |
0.9050 EUR |
0.9000 EUR |
| 2022-10-31 |
0.9027 EUR |
8,759.7097 CRV |
0.9111 EUR |
0.8896 EUR |
0.9182 EUR |
0.8946 EUR |
| 2022-10-30 |
0.9211 EUR |
9,683.7950 CRV |
0.9380 EUR |
0.9000 EUR |
0.9500 EUR |
0.9149 EUR |
| 2022-10-29 |
0.9615 EUR |
7,420.3556 CRV |
0.9393 EUR |
0.9325 EUR |
0.9752 EUR |
0.9325 EUR |
| 2022-10-28 |
0.9486 EUR |
18,544.7908 CRV |
0.9076 EUR |
0.9076 EUR |
0.9692 EUR |
0.9540 EUR |
| 2022-10-27 |
0.9221 EUR |
7,764.9652 CRV |
0.9331 EUR |
0.9122 EUR |
0.9345 EUR |
0.9251 EUR |
| 2022-10-26 |
0.9329 EUR |
14,591.4311 CRV |
0.9319 EUR |
0.9281 EUR |
0.9472 EUR |
0.9285 EUR |
| 2022-10-25 |
0.9008 EUR |
13,521.1425 CRV |
0.8854 EUR |
0.8760 EUR |
0.9532 EUR |
0.9190 EUR |
| 2022-10-24 |
0.9135 EUR |
7,675.4600 CRV |
0.9121 EUR |
0.8899 EUR |
0.9238 EUR |
0.8962 EUR |
| 2022-10-23 |
0.8997 EUR |
5,330.2341 CRV |
0.8834 EUR |
0.8665 EUR |
0.9350 EUR |
0.9350 EUR |
| 2022-10-22 |
0.8888 EUR |
3,144.1363 CRV |
0.9049 EUR |
0.8829 EUR |
0.9049 EUR |
0.8910 EUR |
| 2022-10-21 |
0.8907 EUR |
15,661.5326 CRV |
0.8614 EUR |
0.8614 EUR |
0.9203 EUR |
0.9071 EUR |
| 2022-10-20 |
0.8771 EUR |
8,443.1957 CRV |
0.8718 EUR |
0.8614 EUR |
0.8923 EUR |
0.8614 EUR |
| 2022-10-19 |
0.8971 EUR |
8,222.9885 CRV |
0.9063 EUR |
0.8779 EUR |
0.9303 EUR |
0.8782 EUR |
| 2022-10-18 |
0.9065 EUR |
7,617.5435 CRV |
0.9029 EUR |
0.8869 EUR |
0.9308 EUR |
0.9308 EUR |
| 2022-10-17 |
0.8838 EUR |
57,068.1480 CRV |
0.8417 EUR |
0.8417 EUR |
0.9174 EUR |
0.9097 EUR |
| 2022-10-16 |
0.8314 EUR |
7,395.1057 CRV |
0.8360 EUR |
0.8243 EUR |
0.8420 EUR |
0.8350 EUR |
| 2022-10-15 |
0.8377 EUR |
12,604.8519 CRV |
0.8400 EUR |
0.8241 EUR |
0.8489 EUR |
0.8306 EUR |
| 2022-10-14 |
0.8328 EUR |
52,358.5941 CRV |
0.8150 EUR |
0.8141 EUR |
0.8700 EUR |
0.8280 EUR |
| 2022-10-13 |
0.7812 EUR |
57,942.1640 CRV |
0.8340 EUR |
0.7465 EUR |
0.8340 EUR |
0.8208 EUR |
| 2022-10-12 |
0.8485 EUR |
4,493.9446 CRV |
0.8449 EUR |
0.8399 EUR |
0.8587 EUR |
0.8429 EUR |
| 2022-10-11 |
0.8529 EUR |
12,552.6598 CRV |
0.8700 EUR |
0.8399 EUR |
0.8700 EUR |
0.8399 EUR |
| 2022-10-10 |
0.8918 EUR |
6,900.7465 CRV |
0.9040 EUR |
0.8753 EUR |
0.9040 EUR |
0.8823 EUR |
| 2022-10-09 |
0.9081 EUR |
2,296.0046 CRV |
0.9086 EUR |
0.9023 EUR |
0.9125 EUR |
0.9023 EUR |
| 2022-10-08 |
0.9188 EUR |
3,760.6967 CRV |
0.9246 EUR |
0.9009 EUR |
0.9331 EUR |
0.9009 EUR |
| 2022-10-07 |
0.9084 EUR |
5,169.9347 CRV |
0.9121 EUR |
0.9018 EUR |
0.9180 EUR |
0.9180 EUR |
| 2022-10-06 |
0.9284 EUR |
24,793.0144 CRV |
0.9217 EUR |
0.9172 EUR |
0.9432 EUR |
0.9288 EUR |
| 2022-10-05 |
0.8985 EUR |
9,865.8979 CRV |
0.9151 EUR |
0.8884 EUR |
0.9157 EUR |
0.9065 EUR |
| 2022-10-04 |
0.9181 EUR |
14,553.7947 CRV |
0.9157 EUR |
0.9070 EUR |
0.9264 EUR |
0.9111 EUR |
| 2022-10-03 |
0.9002 EUR |
13,811.5639 CRV |
0.8749 EUR |
0.8700 EUR |
0.9190 EUR |
0.9121 EUR |
| 2022-10-02 |
0.8958 EUR |
18,275.7473 CRV |
0.9103 EUR |
0.8751 EUR |
0.9233 EUR |
0.8751 EUR |
| 2022-10-01 |
0.9175 EUR |
14,076.3262 CRV |
0.9317 EUR |
0.9061 EUR |
0.9338 EUR |
0.9094 EUR |
| 2022-09-30 |
0.9519 EUR |
9,977.8194 CRV |
0.9590 EUR |
0.9281 EUR |
0.9619 EUR |
0.9311 EUR |
| 2022-09-29 |
0.9424 EUR |
11,922.6502 CRV |
0.9690 EUR |
0.9312 EUR |
0.9709 EUR |
0.9368 EUR |
| 2022-09-28 |
0.9329 EUR |
13,561.5931 CRV |
0.9574 EUR |
0.9147 EUR |
0.9632 EUR |
0.9524 EUR |
| 2022-09-27 |
0.9875 EUR |
25,435.3888 CRV |
0.9710 EUR |
0.9451 EUR |
1.0117 EUR |
0.9451 EUR |
| 2022-09-26 |
0.9424 EUR |
20,686.5049 CRV |
0.9222 EUR |
0.9113 EUR |
0.9713 EUR |
0.9661 EUR |
| 2022-09-25 |
0.9345 EUR |
10,333.1382 CRV |
0.9438 EUR |
0.9090 EUR |
0.9592 EUR |
0.9176 EUR |
| 2022-09-24 |
0.9668 EUR |
12,645.6370 CRV |
0.9712 EUR |
0.9523 EUR |
0.9785 EUR |
0.9542 EUR |
| 2022-09-23 |
0.9389 EUR |
54,222.4326 CRV |
0.9499 EUR |
0.8948 EUR |
1.0065 EUR |
0.9768 EUR |
| 2022-09-22 |
0.9197 EUR |
18,210.7622 CRV |
0.8836 EUR |
0.8836 EUR |
0.9396 EUR |
0.9302 EUR |
| 2022-09-21 |
0.9270 EUR |
78,886.9157 CRV |
0.9523 EUR |
0.8536 EUR |
0.9720 EUR |
0.8691 EUR |
| 2022-09-20 |
0.9598 EUR |
8,627.5567 CRV |
0.9685 EUR |
0.9485 EUR |
0.9838 EUR |
0.9485 EUR |
| 2022-09-19 |
0.9543 EUR |
45,159.2832 CRV |
0.9310 EUR |
0.9100 EUR |
0.9839 EUR |
0.9834 EUR |
| 2022-09-18 |
0.9814 EUR |
73,880.4998 CRV |
1.0692 EUR |
0.9002 EUR |
1.0735 EUR |
0.9412 EUR |
| 2022-09-17 |
1.0563 EUR |
3,903.7585 CRV |
1.0496 EUR |
1.0441 EUR |
1.0857 EUR |
1.0725 EUR |