Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
1.1211 EUR |
24,091.9744 CRV |
1.1956 EUR |
1.0878 EUR |
1.2053 EUR |
1.0980 EUR |
| 2022-06-06 |
1.1956 EUR |
45,788.2782 CRV |
1.1294 EUR |
1.1267 EUR |
1.2394 EUR |
1.1980 EUR |
| 2022-06-05 |
1.1243 EUR |
32,125.5962 CRV |
1.0960 EUR |
1.0772 EUR |
1.1608 EUR |
1.1389 EUR |
| 2022-06-04 |
1.0946 EUR |
23,194.6116 CRV |
1.0919 EUR |
1.0715 EUR |
1.1089 EUR |
1.1015 EUR |
| 2022-06-03 |
1.1221 EUR |
14,094.0274 CRV |
1.1676 EUR |
1.0857 EUR |
1.1717 EUR |
1.0908 EUR |
| 2022-06-02 |
1.1538 EUR |
36,570.7979 CRV |
1.1733 EUR |
1.1232 EUR |
1.1993 EUR |
1.1649 EUR |
| 2022-06-01 |
1.2382 EUR |
51,320.2054 CRV |
1.2877 EUR |
1.1610 EUR |
1.3194 EUR |
1.1989 EUR |
| 2022-05-31 |
1.2995 EUR |
59,747.5477 CRV |
1.2955 EUR |
1.2337 EUR |
1.3641 EUR |
1.2940 EUR |
| 2022-05-30 |
1.2277 EUR |
72,970.4303 CRV |
1.1672 EUR |
1.1601 EUR |
1.2915 EUR |
1.2892 EUR |
| 2022-05-29 |
1.1297 EUR |
26,242.1313 CRV |
1.1371 EUR |
1.1010 EUR |
1.1649 EUR |
1.1649 EUR |
| 2022-05-28 |
1.1605 EUR |
45,773.9536 CRV |
1.0899 EUR |
1.0894 EUR |
1.1958 EUR |
1.1420 EUR |
| 2022-05-27 |
1.0700 EUR |
32,037.4601 CRV |
1.1215 EUR |
1.0372 EUR |
1.1406 EUR |
1.0989 EUR |
| 2022-05-26 |
1.0863 EUR |
73,026.9167 CRV |
1.1670 EUR |
1.0226 EUR |
1.1774 EUR |
1.1406 EUR |
| 2022-05-25 |
1.1603 EUR |
48,084.6278 CRV |
1.1675 EUR |
1.1310 EUR |
1.1939 EUR |
1.1683 EUR |
| 2022-05-24 |
1.1618 EUR |
77,245.2240 CRV |
1.2151 EUR |
1.1039 EUR |
1.2217 EUR |
1.1680 EUR |
| 2022-05-23 |
1.2544 EUR |
157,201.0325 CRV |
1.2033 EUR |
1.1781 EUR |
1.3227 EUR |
1.2179 EUR |
| 2022-05-22 |
1.1672 EUR |
57,955.8532 CRV |
1.1474 EUR |
1.1278 EUR |
1.2143 EUR |
1.2036 EUR |
| 2022-05-21 |
1.1182 EUR |
92,795.5625 CRV |
1.0707 EUR |
1.0621 EUR |
1.1679 EUR |
1.1476 EUR |
| 2022-05-20 |
1.0595 EUR |
181,225.5008 CRV |
1.0139 EUR |
0.9859 EUR |
1.1155 EUR |
1.0934 EUR |
| 2022-05-19 |
1.0586 EUR |
273,233.5769 CRV |
1.1820 EUR |
0.9490 EUR |
1.2078 EUR |
1.0290 EUR |
| 2022-05-18 |
1.2346 EUR |
78,895.3750 CRV |
1.3416 EUR |
1.1500 EUR |
1.3416 EUR |
1.1678 EUR |
| 2022-05-17 |
1.3027 EUR |
76,483.5103 CRV |
1.3035 EUR |
1.2296 EUR |
1.3841 EUR |
1.3182 EUR |
| 2022-05-16 |
1.3266 EUR |
77,629.6815 CRV |
1.4226 EUR |
1.2695 EUR |
1.4226 EUR |
1.3165 EUR |
| 2022-05-15 |
1.3728 EUR |
52,945.7887 CRV |
1.3765 EUR |
1.3125 EUR |
1.4433 EUR |
1.4400 EUR |
| 2022-05-14 |
1.2813 EUR |
62,644.2525 CRV |
1.2777 EUR |
1.2000 EUR |
1.3564 EUR |
1.3564 EUR |
| 2022-05-13 |
1.3971 EUR |
180,088.5963 CRV |
1.2382 EUR |
1.2382 EUR |
1.5174 EUR |
1.2722 EUR |
| 2022-05-12 |
1.2524 EUR |
112,688.5313 CRV |
1.4364 EUR |
1.0000 EUR |
1.4945 EUR |
1.2396 EUR |
| 2022-05-11 |
1.5755 EUR |
236,452.2809 CRV |
1.8937 EUR |
1.3210 EUR |
1.9133 EUR |
1.4057 EUR |
| 2022-05-10 |
1.8996 EUR |
73,690.1265 CRV |
1.8010 EUR |
1.7628 EUR |
2.0279 EUR |
1.8811 EUR |
| 2022-05-09 |
1.9960 EUR |
77,400.4245 CRV |
2.2259 EUR |
1.8577 EUR |
2.2420 EUR |
1.8577 EUR |
| 2022-05-08 |
2.2433 EUR |
55,657.1919 CRV |
2.1170 EUR |
2.0743 EUR |
2.3280 EUR |
2.2195 EUR |
| 2022-05-07 |
2.1706 EUR |
37,000.1944 CRV |
2.1726 EUR |
2.0968 EUR |
2.2464 EUR |
2.1261 EUR |
| 2022-05-06 |
2.2327 EUR |
50,584.5628 CRV |
2.3619 EUR |
2.0780 EUR |
2.3838 EUR |
2.1852 EUR |
| 2022-05-05 |
2.3526 EUR |
109,278.2349 CRV |
2.4422 EUR |
2.1652 EUR |
2.5061 EUR |
2.3214 EUR |
| 2022-05-04 |
2.3191 EUR |
125,972.2907 CRV |
2.0403 EUR |
2.0403 EUR |
2.4916 EUR |
2.4567 EUR |
| 2022-05-03 |
2.0299 EUR |
36,194.8491 CRV |
1.9837 EUR |
1.9682 EUR |
2.1011 EUR |
2.0430 EUR |
| 2022-05-02 |
1.9707 EUR |
25,035.4281 CRV |
1.9571 EUR |
1.8895 EUR |
2.0361 EUR |
2.0244 EUR |
| 2022-05-01 |
1.9337 EUR |
23,354.5974 CRV |
1.8955 EUR |
1.8733 EUR |
1.9808 EUR |
1.9605 EUR |
| 2022-04-30 |
2.0349 EUR |
27,886.7122 CRV |
2.1187 EUR |
1.9000 EUR |
2.1312 EUR |
1.9097 EUR |
| 2022-04-29 |
2.1458 EUR |
34,842.2612 CRV |
2.2847 EUR |
2.0933 EUR |
2.2958 EUR |
2.1140 EUR |
| 2022-04-28 |
2.3596 EUR |
29,190.4918 CRV |
2.3505 EUR |
2.2618 EUR |
2.4161 EUR |
2.2761 EUR |
| 2022-04-27 |
2.3257 EUR |
44,199.8788 CRV |
2.2219 EUR |
2.2219 EUR |
2.3902 EUR |
2.3562 EUR |
| 2022-04-26 |
2.3886 EUR |
51,765.0076 CRV |
2.5662 EUR |
2.2152 EUR |
2.5766 EUR |
2.2170 EUR |
| 2022-04-25 |
2.4291 EUR |
98,642.8694 CRV |
2.4961 EUR |
2.3204 EUR |
2.5812 EUR |
2.5552 EUR |
| 2022-04-24 |
2.4714 EUR |
85,433.2759 CRV |
2.4796 EUR |
2.4150 EUR |
2.5700 EUR |
2.5000 EUR |
| 2022-04-23 |
2.4110 EUR |
87,909.8542 CRV |
2.2815 EUR |
2.2804 EUR |
2.5324 EUR |
2.4800 EUR |
| 2022-04-22 |
2.2109 EUR |
126,334.1171 CRV |
2.0198 EUR |
2.0192 EUR |
2.4000 EUR |
2.3202 EUR |
| 2022-04-21 |
2.1435 EUR |
65,118.3565 CRV |
2.1540 EUR |
2.0154 EUR |
2.2079 EUR |
2.0167 EUR |
| 2022-04-20 |
2.1456 EUR |
58,677.8226 CRV |
2.1381 EUR |
2.0903 EUR |
2.2281 EUR |
2.1419 EUR |
| 2022-04-19 |
2.1143 EUR |
18,884.1601 CRV |
2.0297 EUR |
2.0147 EUR |
2.1644 EUR |
2.1414 EUR |