Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
2.0338 EUR |
49,986.7060 CRV |
2.1250 EUR |
1.9487 EUR |
2.1254 EUR |
1.9736 EUR |
| 2022-02-26 |
2.1161 EUR |
17,306.8840 CRV |
2.1590 EUR |
2.0801 EUR |
2.1590 EUR |
2.1052 EUR |
| 2022-02-25 |
2.0405 EUR |
37,369.7843 CRV |
2.0090 EUR |
1.9736 EUR |
2.1347 EUR |
2.0961 EUR |
| 2022-02-24 |
1.8423 EUR |
203,054.4449 CRV |
2.0065 EUR |
1.6917 EUR |
2.0838 EUR |
1.9744 EUR |
| 2022-02-23 |
2.1196 EUR |
43,299.0027 CRV |
2.1456 EUR |
2.0143 EUR |
2.2134 EUR |
2.0413 EUR |
| 2022-02-22 |
2.0428 EUR |
37,998.1032 CRV |
2.0790 EUR |
1.9720 EUR |
2.1324 EUR |
2.1291 EUR |
| 2022-02-21 |
2.2459 EUR |
70,682.6509 CRV |
2.2569 EUR |
2.0890 EUR |
2.3672 EUR |
2.0890 EUR |
| 2022-02-20 |
2.2958 EUR |
55,047.5066 CRV |
2.4463 EUR |
2.2234 EUR |
2.4739 EUR |
2.2807 EUR |
| 2022-02-19 |
2.4640 EUR |
18,246.1886 CRV |
2.4792 EUR |
2.4000 EUR |
2.5274 EUR |
2.4634 EUR |
| 2022-02-18 |
2.5409 EUR |
30,412.8527 CRV |
2.5643 EUR |
2.4735 EUR |
2.6325 EUR |
2.4887 EUR |
| 2022-02-17 |
2.7422 EUR |
53,130.8034 CRV |
2.8612 EUR |
2.5622 EUR |
2.8913 EUR |
2.5632 EUR |
| 2022-02-16 |
2.7752 EUR |
29,349.8235 CRV |
2.7915 EUR |
2.6966 EUR |
2.8697 EUR |
2.8015 EUR |
| 2022-02-15 |
2.6944 EUR |
46,258.4395 CRV |
2.5718 EUR |
2.5700 EUR |
2.8035 EUR |
2.7913 EUR |
| 2022-02-14 |
2.4726 EUR |
33,402.0458 CRV |
2.3993 EUR |
2.3461 EUR |
2.5700 EUR |
2.5700 EUR |
| 2022-02-13 |
2.4953 EUR |
40,499.6542 CRV |
2.5532 EUR |
2.4010 EUR |
2.5705 EUR |
2.4300 EUR |
| 2022-02-12 |
2.5680 EUR |
73,090.0334 CRV |
2.5243 EUR |
2.4711 EUR |
2.6498 EUR |
2.5500 EUR |
| 2022-02-11 |
2.6889 EUR |
90,317.0144 CRV |
2.8043 EUR |
2.4900 EUR |
2.8476 EUR |
2.5342 EUR |
| 2022-02-10 |
2.9027 EUR |
91,277.7516 CRV |
3.0371 EUR |
2.7766 EUR |
3.0372 EUR |
2.8018 EUR |
| 2022-02-09 |
3.0279 EUR |
57,019.6442 CRV |
3.0024 EUR |
2.9495 EUR |
3.0995 EUR |
3.0746 EUR |
| 2022-02-08 |
3.0415 EUR |
66,288.3929 CRV |
3.0832 EUR |
2.8910 EUR |
3.2632 EUR |
3.0156 EUR |
| 2022-02-07 |
3.1036 EUR |
85,435.4717 CRV |
2.9479 EUR |
2.9181 EUR |
3.1762 EUR |
3.1463 EUR |
| 2022-02-06 |
2.9643 EUR |
60,124.2329 CRV |
2.9860 EUR |
2.8576 EUR |
3.0839 EUR |
2.8949 EUR |
| 2022-02-05 |
3.0570 EUR |
64,989.9961 CRV |
2.9674 EUR |
2.9612 EUR |
3.1177 EUR |
3.0278 EUR |
| 2022-02-04 |
2.8339 EUR |
103,577.7513 CRV |
2.7070 EUR |
2.6959 EUR |
3.0000 EUR |
3.0000 EUR |
| 2022-02-03 |
2.7116 EUR |
69,178.1367 CRV |
2.7542 EUR |
2.6151 EUR |
2.7778 EUR |
2.6892 EUR |
| 2022-02-02 |
2.8613 EUR |
95,042.9051 CRV |
3.0720 EUR |
2.7154 EUR |
3.0720 EUR |
2.7517 EUR |
| 2022-02-01 |
3.0141 EUR |
60,690.9892 CRV |
2.9254 EUR |
2.9089 EUR |
3.1112 EUR |
3.0900 EUR |
| 2022-01-31 |
2.7911 EUR |
125,618.3514 CRV |
2.8180 EUR |
2.6454 EUR |
2.9421 EUR |
2.9224 EUR |
| 2022-01-30 |
2.7923 EUR |
74,063.4952 CRV |
2.6833 EUR |
2.6506 EUR |
2.9252 EUR |
2.8644 EUR |
| 2022-01-29 |
2.6771 EUR |
49,219.3065 CRV |
2.6371 EUR |
2.6133 EUR |
2.7671 EUR |
2.6885 EUR |
| 2022-01-28 |
2.5504 EUR |
80,699.6590 CRV |
2.5211 EUR |
2.4492 EUR |
2.6420 EUR |
2.6137 EUR |
| 2022-01-27 |
2.5407 EUR |
81,953.7442 CRV |
2.5300 EUR |
2.3818 EUR |
2.6330 EUR |
2.3818 EUR |
| 2022-01-26 |
2.7191 EUR |
122,614.1240 CRV |
2.6758 EUR |
2.5095 EUR |
2.9156 EUR |
2.5607 EUR |
| 2022-01-25 |
2.6073 EUR |
99,209.0875 CRV |
2.4497 EUR |
2.3984 EUR |
2.7496 EUR |
2.6920 EUR |
| 2022-01-24 |
2.3397 EUR |
144,334.2030 CRV |
2.6548 EUR |
2.0929 EUR |
2.6548 EUR |
2.4874 EUR |
| 2022-01-23 |
2.6477 EUR |
133,986.7239 CRV |
2.5610 EUR |
2.4995 EUR |
2.7800 EUR |
2.6878 EUR |
| 2022-01-22 |
2.5782 EUR |
346,498.4678 CRV |
2.9261 EUR |
2.2683 EUR |
3.0461 EUR |
2.5419 EUR |
| 2022-01-21 |
3.2025 EUR |
191,115.5518 CRV |
3.4700 EUR |
2.8377 EUR |
3.5890 EUR |
2.8595 EUR |
| 2022-01-20 |
3.8198 EUR |
81,278.8913 CRV |
3.6944 EUR |
3.5537 EUR |
4.0208 EUR |
3.5537 EUR |
| 2022-01-19 |
3.8261 EUR |
84,193.8590 CRV |
4.0069 EUR |
3.7100 EUR |
4.0672 EUR |
3.7329 EUR |
| 2022-01-18 |
4.0273 EUR |
66,003.8977 CRV |
4.2199 EUR |
3.8860 EUR |
4.2399 EUR |
4.0672 EUR |
| 2022-01-17 |
4.2827 EUR |
93,592.8639 CRV |
4.5104 EUR |
4.0500 EUR |
4.5186 EUR |
4.1687 EUR |
| 2022-01-16 |
4.5478 EUR |
24,114.2028 CRV |
4.6188 EUR |
4.4424 EUR |
4.6902 EUR |
4.5156 EUR |
| 2022-01-15 |
4.7117 EUR |
46,926.7279 CRV |
4.6575 EUR |
4.6134 EUR |
4.8114 EUR |
4.6630 EUR |
| 2022-01-14 |
4.3239 EUR |
66,320.0677 CRV |
4.3360 EUR |
4.0713 EUR |
4.7166 EUR |
4.7042 EUR |
| 2022-01-13 |
4.3773 EUR |
75,768.6533 CRV |
4.2838 EUR |
4.1704 EUR |
4.5255 EUR |
4.3935 EUR |
| 2022-01-12 |
4.2377 EUR |
105,748.8037 CRV |
4.0596 EUR |
4.0388 EUR |
4.3782 EUR |
4.2566 EUR |
| 2022-01-11 |
3.9667 EUR |
61,053.4840 CRV |
3.8168 EUR |
3.7712 EUR |
4.1061 EUR |
4.0459 EUR |
| 2022-01-10 |
3.7888 EUR |
133,404.0196 CRV |
3.9615 EUR |
3.5838 EUR |
4.0620 EUR |
3.7962 EUR |
| 2022-01-09 |
4.1109 EUR |
54,403.0518 CRV |
4.0495 EUR |
3.9802 EUR |
4.2937 EUR |
4.0000 EUR |