Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-04 |
0.2359 EUR |
11,101.9796 CRV |
0.2377 EUR |
0.2325 EUR |
0.2380 EUR |
0.2353 EUR |
| 2024-10-03 |
0.2347 EUR |
4,603.0363 CRV |
0.2346 EUR |
0.2279 EUR |
0.2377 EUR |
0.2334 EUR |
| 2024-10-02 |
0.2288 EUR |
3,962.5480 CRV |
0.2404 EUR |
0.2250 EUR |
0.2404 EUR |
0.2273 EUR |
| 2024-10-01 |
0.2440 EUR |
12,427.6058 CRV |
0.2496 EUR |
0.2339 EUR |
0.2639 EUR |
0.2339 EUR |
| 2024-09-30 |
0.2644 EUR |
368.5593 CRV |
0.2629 EUR |
0.2629 EUR |
0.2660 EUR |
0.2660 EUR |
| 2024-09-29 |
0.2694 EUR |
5,553.5238 CRV |
0.2715 EUR |
0.2666 EUR |
0.2740 EUR |
0.2707 EUR |
| 2024-09-28 |
0.2774 EUR |
6,151.8131 CRV |
0.2862 EUR |
0.2696 EUR |
0.2862 EUR |
0.2740 EUR |
| 2024-09-27 |
0.2785 EUR |
4,038.7809 CRV |
0.2754 EUR |
0.2751 EUR |
0.2860 EUR |
0.2860 EUR |
| 2024-09-26 |
0.2700 EUR |
8,158.6028 CRV |
0.2733 EUR |
0.2610 EUR |
0.2757 EUR |
0.2662 EUR |
| 2024-09-25 |
0.2758 EUR |
7,134.8308 CRV |
0.2775 EUR |
0.2692 EUR |
0.2777 EUR |
0.2758 EUR |
| 2024-09-24 |
0.2679 EUR |
7,173.4534 CRV |
0.2638 EUR |
0.2615 EUR |
0.2751 EUR |
0.2751 EUR |
| 2024-09-23 |
0.2691 EUR |
9,033.0310 CRV |
0.2690 EUR |
0.2588 EUR |
0.2715 EUR |
0.2667 EUR |
| 2024-09-22 |
0.2687 EUR |
6,289.0441 CRV |
0.2662 EUR |
0.2636 EUR |
0.2692 EUR |
0.2643 EUR |
| 2024-09-21 |
0.2669 EUR |
9,643.3598 CRV |
0.2639 EUR |
0.2636 EUR |
0.2694 EUR |
0.2645 EUR |
| 2024-09-20 |
0.2548 EUR |
20,956.5900 CRV |
0.2481 EUR |
0.2469 EUR |
0.2666 EUR |
0.2608 EUR |
| 2024-09-19 |
0.2550 EUR |
42,725.7531 CRV |
0.2528 EUR |
0.2508 EUR |
0.2580 EUR |
0.2551 EUR |
| 2024-09-18 |
0.2387 EUR |
31,162.2339 CRV |
0.2450 EUR |
0.2312 EUR |
0.2522 EUR |
0.2522 EUR |
| 2024-09-17 |
0.2395 EUR |
40,710.7255 CRV |
0.2359 EUR |
0.2358 EUR |
0.2472 EUR |
0.2438 EUR |
| 2024-09-16 |
0.2377 EUR |
48,652.3940 CRV |
0.2361 EUR |
0.2333 EUR |
0.2500 EUR |
0.2360 EUR |
| 2024-09-15 |
0.2454 EUR |
7,404.0686 CRV |
0.2483 EUR |
0.2419 EUR |
0.2492 EUR |
0.2428 EUR |
| 2024-09-14 |
0.2508 EUR |
10,882.6509 CRV |
0.2521 EUR |
0.2484 EUR |
0.2601 EUR |
0.2484 EUR |
| 2024-09-13 |
0.2526 EUR |
21,904.9527 CRV |
0.2509 EUR |
0.2483 EUR |
0.2595 EUR |
0.2549 EUR |
| 2024-09-12 |
0.2515 EUR |
10,357.1605 CRV |
0.2500 EUR |
0.2466 EUR |
0.2550 EUR |
0.2550 EUR |
| 2024-09-11 |
0.2468 EUR |
2,565.8334 CRV |
0.2478 EUR |
0.2400 EUR |
0.2543 EUR |
0.2543 EUR |
| 2024-09-10 |
0.2551 EUR |
1,795.2260 CRV |
0.2562 EUR |
0.2481 EUR |
0.2566 EUR |
0.2559 EUR |
| 2024-09-09 |
0.2562 EUR |
19,580.4751 CRV |
0.2503 EUR |
0.2501 EUR |
0.2641 EUR |
0.2561 EUR |
| 2024-09-08 |
0.2357 EUR |
5,361.3160 CRV |
0.2341 EUR |
0.2341 EUR |
0.2394 EUR |
0.2359 EUR |
| 2024-09-07 |
0.2377 EUR |
7,535.6324 CRV |
0.2371 EUR |
0.2358 EUR |
0.2410 EUR |
0.2410 EUR |
| 2024-09-06 |
0.2475 EUR |
10,820.1919 CRV |
0.2495 EUR |
0.2379 EUR |
0.2505 EUR |
0.2379 EUR |
| 2024-09-05 |
0.2571 EUR |
9,990.9847 CRV |
0.2569 EUR |
0.2505 EUR |
0.2666 EUR |
0.2505 EUR |
| 2024-09-04 |
0.2523 EUR |
27,824.5161 CRV |
0.2265 EUR |
0.2265 EUR |
0.2657 EUR |
0.2625 EUR |
| 2024-09-03 |
0.2461 EUR |
14,128.4327 CRV |
0.2488 EUR |
0.2391 EUR |
0.2488 EUR |
0.2391 EUR |
| 2024-09-02 |
0.2505 EUR |
10,745.1251 CRV |
0.2541 EUR |
0.2488 EUR |
0.3090 EUR |
0.2542 EUR |
| 2024-09-01 |
0.2470 EUR |
10,379.2048 CRV |
0.2540 EUR |
0.2400 EUR |
0.2540 EUR |
0.2400 EUR |
| 2024-08-31 |
0.2638 EUR |
292.0521 CRV |
0.2643 EUR |
0.2635 EUR |
0.2643 EUR |
0.2635 EUR |
| 2024-08-30 |
0.2630 EUR |
8,011.4824 CRV |
0.2645 EUR |
0.2502 EUR |
0.2653 EUR |
0.2627 EUR |
| 2024-08-29 |
0.2691 EUR |
21,951.2377 CRV |
0.2679 EUR |
0.2560 EUR |
0.2736 EUR |
0.2576 EUR |
| 2024-08-28 |
0.2694 EUR |
8,580.3208 CRV |
0.2646 EUR |
0.2646 EUR |
0.2710 EUR |
0.2676 EUR |
| 2024-08-27 |
0.2723 EUR |
21,677.4374 CRV |
0.2857 EUR |
0.2630 EUR |
0.3090 EUR |
0.2630 EUR |
| 2024-08-26 |
0.2854 EUR |
16,765.5157 CRV |
0.2959 EUR |
0.2838 EUR |
0.2981 EUR |
0.2839 EUR |
| 2024-08-25 |
0.2991 EUR |
17,672.5809 CRV |
0.3069 EUR |
0.2912 EUR |
0.3084 EUR |
0.2913 EUR |
| 2024-08-24 |
0.3158 EUR |
35,443.1982 CRV |
0.2990 EUR |
0.2990 EUR |
0.3272 EUR |
0.3127 EUR |
| 2024-08-23 |
0.2977 EUR |
15,645.8398 CRV |
0.2943 EUR |
0.2900 EUR |
0.3093 EUR |
0.3093 EUR |
| 2024-08-22 |
0.2970 EUR |
28,618.7599 CRV |
0.2966 EUR |
0.2911 EUR |
0.2989 EUR |
0.2953 EUR |
| 2024-08-21 |
0.3039 EUR |
31,593.3689 CRV |
0.3021 EUR |
0.2928 EUR |
0.3111 EUR |
0.2992 EUR |
| 2024-08-20 |
0.2849 EUR |
39,156.3168 CRV |
0.2711 EUR |
0.2711 EUR |
0.2992 EUR |
0.2961 EUR |
| 2024-08-19 |
0.2734 EUR |
8,493.9641 CRV |
0.2779 EUR |
0.2668 EUR |
0.2779 EUR |
0.2710 EUR |
| 2024-08-18 |
0.2836 EUR |
14,672.5398 CRV |
0.2833 EUR |
0.2815 EUR |
0.2950 EUR |
0.2818 EUR |
| 2024-08-17 |
0.2893 EUR |
5,159.8109 CRV |
0.2928 EUR |
0.2808 EUR |
0.2991 EUR |
0.2910 EUR |
| 2024-08-16 |
0.2873 EUR |
4,542.0264 CRV |
0.2804 EUR |
0.2715 EUR |
0.3049 EUR |
0.3049 EUR |