Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
4.1787 EUR |
137,648.7736 CRV |
4.4817 EUR |
3.8891 EUR |
4.6211 EUR |
4.0524 EUR |
| 2022-01-07 |
4.4274 EUR |
129,659.9982 CRV |
4.7790 EUR |
4.2000 EUR |
4.8030 EUR |
4.3867 EUR |
| 2022-01-06 |
4.7131 EUR |
113,195.3171 CRV |
4.7730 EUR |
4.5000 EUR |
4.8863 EUR |
4.7590 EUR |
| 2022-01-05 |
5.0756 EUR |
107,270.9807 CRV |
5.3934 EUR |
4.4151 EUR |
5.6664 EUR |
4.8047 EUR |
| 2022-01-04 |
5.6587 EUR |
110,747.2173 CRV |
5.7866 EUR |
5.4070 EUR |
6.0000 EUR |
5.4366 EUR |
| 2022-01-03 |
5.4973 EUR |
95,083.1095 CRV |
5.2496 EUR |
5.0595 EUR |
5.9132 EUR |
5.7602 EUR |
| 2022-01-02 |
5.4003 EUR |
101,854.4523 CRV |
5.4290 EUR |
5.1670 EUR |
5.6700 EUR |
5.2949 EUR |
| 2022-01-01 |
5.3270 EUR |
126,999.2311 CRV |
4.7315 EUR |
4.7017 EUR |
5.5378 EUR |
5.4759 EUR |
| 2021-12-31 |
4.7765 EUR |
92,573.2879 CRV |
4.4773 EUR |
4.4773 EUR |
5.0225 EUR |
4.7017 EUR |
| 2021-12-30 |
4.5109 EUR |
71,788.1594 CRV |
4.1909 EUR |
4.1420 EUR |
4.6606 EUR |
4.5033 EUR |
| 2021-12-29 |
4.4056 EUR |
87,082.1311 CRV |
4.2610 EUR |
4.1798 EUR |
4.5790 EUR |
4.2617 EUR |
| 2021-12-28 |
4.4056 EUR |
103,389.0566 CRV |
4.6715 EUR |
4.1285 EUR |
4.6931 EUR |
4.2521 EUR |
| 2021-12-27 |
4.9161 EUR |
73,605.2488 CRV |
5.0892 EUR |
4.6528 EUR |
5.0892 EUR |
4.7023 EUR |
| 2021-12-26 |
5.1352 EUR |
66,445.6424 CRV |
5.1557 EUR |
4.9804 EUR |
5.3518 EUR |
5.0806 EUR |
| 2021-12-25 |
4.8879 EUR |
82,412.4315 CRV |
4.5587 EUR |
4.5587 EUR |
5.2200 EUR |
5.1793 EUR |
| 2021-12-24 |
4.6671 EUR |
86,800.6394 CRV |
4.5657 EUR |
4.4484 EUR |
4.9704 EUR |
4.5700 EUR |
| 2021-12-23 |
4.5093 EUR |
85,591.7520 CRV |
4.5638 EUR |
4.3268 EUR |
4.7729 EUR |
4.5828 EUR |
| 2021-12-22 |
4.4209 EUR |
149,517.4012 CRV |
4.1161 EUR |
4.1161 EUR |
4.6621 EUR |
4.4000 EUR |
| 2021-12-21 |
3.8657 EUR |
112,828.2622 CRV |
3.6770 EUR |
3.5786 EUR |
4.1060 EUR |
4.0948 EUR |
| 2021-12-20 |
3.5787 EUR |
108,419.0516 CRV |
3.6911 EUR |
3.3636 EUR |
3.8024 EUR |
3.6804 EUR |
| 2021-12-19 |
3.8538 EUR |
62,995.9825 CRV |
4.0504 EUR |
3.6820 EUR |
4.0900 EUR |
3.7741 EUR |
| 2021-12-18 |
3.9014 EUR |
131,879.6714 CRV |
3.7997 EUR |
3.6815 EUR |
4.1080 EUR |
4.0039 EUR |
| 2021-12-17 |
3.6538 EUR |
83,975.5948 CRV |
3.4784 EUR |
3.2790 EUR |
3.9241 EUR |
3.8158 EUR |
| 2021-12-16 |
3.4672 EUR |
65,952.4939 CRV |
3.3086 EUR |
3.2995 EUR |
3.6200 EUR |
3.4036 EUR |
| 2021-12-15 |
3.0599 EUR |
119,979.7382 CRV |
3.0538 EUR |
2.8777 EUR |
3.3667 EUR |
3.2958 EUR |
| 2021-12-14 |
2.9846 EUR |
65,103.9047 CRV |
2.9500 EUR |
2.8836 EUR |
3.0782 EUR |
3.0280 EUR |
| 2021-12-13 |
3.1368 EUR |
57,419.9059 CRV |
3.3929 EUR |
2.8867 EUR |
3.4407 EUR |
2.9650 EUR |
| 2021-12-12 |
3.2695 EUR |
43,116.7207 CRV |
3.2891 EUR |
3.1837 EUR |
3.4222 EUR |
3.4032 EUR |
| 2021-12-11 |
3.1371 EUR |
64,455.1373 CRV |
2.9400 EUR |
2.9063 EUR |
3.3433 EUR |
3.3223 EUR |
| 2021-12-10 |
3.1610 EUR |
72,906.0061 CRV |
3.3036 EUR |
2.9786 EUR |
3.3153 EUR |
2.9786 EUR |
| 2021-12-09 |
3.4249 EUR |
138,843.6818 CRV |
3.6694 EUR |
3.2000 EUR |
3.7594 EUR |
3.2751 EUR |
| 2021-12-08 |
3.5505 EUR |
86,582.7435 CRV |
3.7049 EUR |
3.3580 EUR |
3.7049 EUR |
3.6956 EUR |
| 2021-12-07 |
3.5333 EUR |
131,588.2350 CRV |
3.2803 EUR |
3.2720 EUR |
3.7124 EUR |
3.6919 EUR |
| 2021-12-06 |
3.1197 EUR |
191,466.4775 CRV |
3.2150 EUR |
2.8435 EUR |
3.4045 EUR |
3.2890 EUR |
| 2021-12-05 |
3.2802 EUR |
184,021.8395 CRV |
3.3537 EUR |
2.9578 EUR |
3.5031 EUR |
3.1832 EUR |
| 2021-12-04 |
3.2445 EUR |
176,356.4986 CRV |
3.8700 EUR |
2.5076 EUR |
3.8759 EUR |
3.3102 EUR |
| 2021-12-03 |
3.9448 EUR |
136,883.4141 CRV |
4.1947 EUR |
3.5652 EUR |
4.2529 EUR |
3.8819 EUR |
| 2021-12-02 |
4.2230 EUR |
89,405.2712 CRV |
4.3933 EUR |
4.1010 EUR |
4.4003 EUR |
4.2084 EUR |
| 2021-12-01 |
4.5510 EUR |
150,416.8797 CRV |
4.5161 EUR |
4.2559 EUR |
4.8311 EUR |
4.3834 EUR |
| 2021-11-30 |
4.1965 EUR |
196,099.9661 CRV |
4.2140 EUR |
3.9720 EUR |
4.5900 EUR |
4.4415 EUR |
| 2021-11-29 |
4.3062 EUR |
100,769.1474 CRV |
4.3028 EUR |
4.1010 EUR |
4.4719 EUR |
4.1519 EUR |
| 2021-11-28 |
4.0203 EUR |
140,456.7832 CRV |
4.2749 EUR |
3.7340 EUR |
4.3061 EUR |
4.2738 EUR |
| 2021-11-27 |
4.4809 EUR |
96,161.9740 CRV |
4.3644 EUR |
4.1000 EUR |
4.7463 EUR |
4.3019 EUR |
| 2021-11-26 |
4.6230 EUR |
283,243.7914 CRV |
5.3030 EUR |
4.1732 EUR |
5.4146 EUR |
4.3844 EUR |
| 2021-11-25 |
5.2700 EUR |
314,900.1801 CRV |
5.2273 EUR |
4.9036 EUR |
5.7204 EUR |
5.2810 EUR |
| 2021-11-24 |
4.7357 EUR |
519,312.6160 CRV |
4.4982 EUR |
4.0128 EUR |
6.0000 EUR |
5.1999 EUR |
| 2021-11-23 |
4.1954 EUR |
282,996.1687 CRV |
3.7473 EUR |
3.6708 EUR |
4.5210 EUR |
4.5161 EUR |
| 2021-11-22 |
3.7788 EUR |
263,040.0741 CRV |
3.3624 EUR |
3.3143 EUR |
4.0369 EUR |
3.7038 EUR |
| 2021-11-21 |
3.4156 EUR |
45,250.3474 CRV |
3.4620 EUR |
3.3331 EUR |
3.4850 EUR |
3.4079 EUR |
| 2021-11-20 |
3.5097 EUR |
58,267.4110 CRV |
3.5599 EUR |
3.3955 EUR |
3.7087 EUR |
3.4988 EUR |