Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.6364 EUR |
12,852.2097 CRV |
0.6400 EUR |
0.6226 EUR |
0.6523 EUR |
0.6237 EUR |
| 2023-12-08 |
0.6325 EUR |
71,629.6081 CRV |
0.6002 EUR |
0.5945 EUR |
0.6482 EUR |
0.6405 EUR |
| 2023-12-07 |
0.5931 EUR |
99,544.1700 CRV |
0.5700 EUR |
0.5681 EUR |
0.6067 EUR |
0.5945 EUR |
| 2023-12-06 |
0.5805 EUR |
76,216.6509 CRV |
0.5826 EUR |
0.5588 EUR |
0.5905 EUR |
0.5588 EUR |
| 2023-12-05 |
0.5609 EUR |
53,263.8365 CRV |
0.5478 EUR |
0.5387 EUR |
0.5850 EUR |
0.5850 EUR |
| 2023-12-04 |
0.5524 EUR |
13,855.7211 CRV |
0.5497 EUR |
0.5318 EUR |
0.5687 EUR |
0.5522 EUR |
| 2023-12-03 |
0.5524 EUR |
36,099.2969 CRV |
0.5618 EUR |
0.5407 EUR |
0.5618 EUR |
0.5520 EUR |
| 2023-12-02 |
0.5440 EUR |
59,143.6530 CRV |
0.5258 EUR |
0.5258 EUR |
0.5625 EUR |
0.5605 EUR |
| 2023-12-01 |
0.5222 EUR |
14,411.4516 CRV |
0.5204 EUR |
0.5204 EUR |
0.5244 EUR |
0.5244 EUR |
| 2023-11-30 |
0.5075 EUR |
33,953.5569 CRV |
0.5005 EUR |
0.5005 EUR |
0.5130 EUR |
0.5130 EUR |
| 2023-11-29 |
0.5102 EUR |
59,112.7086 CRV |
0.5123 EUR |
0.4987 EUR |
0.5206 EUR |
0.5018 EUR |
| 2023-11-28 |
0.5133 EUR |
19,764.1493 CRV |
0.5155 EUR |
0.5066 EUR |
0.5192 EUR |
0.5107 EUR |
| 2023-11-27 |
0.5082 EUR |
28,493.3407 CRV |
0.5353 EUR |
0.5005 EUR |
0.5353 EUR |
0.5080 EUR |
| 2023-11-26 |
0.5389 EUR |
24,600.0797 CRV |
0.5524 EUR |
0.5230 EUR |
0.5540 EUR |
0.5346 EUR |
| 2023-11-25 |
0.5465 EUR |
5,998.4899 CRV |
0.5482 EUR |
0.5433 EUR |
0.5510 EUR |
0.5461 EUR |
| 2023-11-24 |
0.5440 EUR |
32,522.4649 CRV |
0.5406 EUR |
0.5344 EUR |
0.5492 EUR |
0.5344 EUR |
| 2023-11-23 |
0.5348 EUR |
6,212.7884 CRV |
0.5400 EUR |
0.5246 EUR |
0.5409 EUR |
0.5286 EUR |
| 2023-11-22 |
0.5088 EUR |
80,328.0383 CRV |
0.4921 EUR |
0.4921 EUR |
0.5688 EUR |
0.5315 EUR |
| 2023-11-21 |
0.5123 EUR |
33,954.4987 CRV |
0.5252 EUR |
0.4873 EUR |
0.5319 EUR |
0.4873 EUR |
| 2023-11-20 |
0.5252 EUR |
36,821.6537 CRV |
0.5235 EUR |
0.5176 EUR |
0.5397 EUR |
0.5213 EUR |
| 2023-11-19 |
0.5190 EUR |
11,489.6421 CRV |
0.5119 EUR |
0.5102 EUR |
0.5260 EUR |
0.5250 EUR |
| 2023-11-18 |
0.5100 EUR |
16,269.0187 CRV |
0.5158 EUR |
0.5000 EUR |
0.5200 EUR |
0.5119 EUR |
| 2023-11-17 |
0.5189 EUR |
38,014.5977 CRV |
0.5400 EUR |
0.5000 EUR |
0.5411 EUR |
0.5249 EUR |
| 2023-11-16 |
0.5542 EUR |
9,472.7112 CRV |
0.5711 EUR |
0.5200 EUR |
0.5711 EUR |
0.5234 EUR |
| 2023-11-15 |
0.5584 EUR |
36,993.2825 CRV |
0.5300 EUR |
0.5300 EUR |
0.5715 EUR |
0.5670 EUR |
| 2023-11-14 |
0.5344 EUR |
23,958.2464 CRV |
0.5300 EUR |
0.4964 EUR |
0.5503 EUR |
0.5277 EUR |
| 2023-11-13 |
0.5675 EUR |
57,324.8007 CRV |
0.5894 EUR |
0.5367 EUR |
0.6003 EUR |
0.5460 EUR |
| 2023-11-12 |
0.5951 EUR |
19,558.3056 CRV |
0.5812 EUR |
0.5700 EUR |
0.6054 EUR |
0.5918 EUR |
| 2023-11-11 |
0.5853 EUR |
59,039.3242 CRV |
0.5689 EUR |
0.5498 EUR |
0.6081 EUR |
0.5823 EUR |
| 2023-11-10 |
0.5543 EUR |
54,171.2070 CRV |
0.5177 EUR |
0.5169 EUR |
0.5721 EUR |
0.5631 EUR |
| 2023-11-09 |
0.5133 EUR |
54,594.8126 CRV |
0.5486 EUR |
0.4400 EUR |
0.5775 EUR |
0.5100 EUR |
| 2023-11-08 |
0.5328 EUR |
10,835.8244 CRV |
0.5220 EUR |
0.5220 EUR |
0.5401 EUR |
0.5333 EUR |
| 2023-11-07 |
0.5288 EUR |
27,624.5997 CRV |
0.5264 EUR |
0.5084 EUR |
0.5500 EUR |
0.5230 EUR |
| 2023-11-06 |
0.5286 EUR |
33,680.5430 CRV |
0.5284 EUR |
0.5230 EUR |
0.5358 EUR |
0.5358 EUR |
| 2023-11-05 |
0.5170 EUR |
24,043.7787 CRV |
0.5129 EUR |
0.5074 EUR |
0.5340 EUR |
0.5296 EUR |
| 2023-11-04 |
0.5092 EUR |
12,960.4470 CRV |
0.4951 EUR |
0.4951 EUR |
0.5242 EUR |
0.5170 EUR |
| 2023-11-03 |
0.4811 EUR |
25,921.2762 CRV |
0.4700 EUR |
0.4700 EUR |
0.4959 EUR |
0.4959 EUR |
| 2023-11-02 |
0.4861 EUR |
27,511.0541 CRV |
0.4867 EUR |
0.4801 EUR |
0.5000 EUR |
0.4801 EUR |
| 2023-11-01 |
0.4782 EUR |
51,326.3680 CRV |
0.4520 EUR |
0.4463 EUR |
0.4975 EUR |
0.4900 EUR |
| 2023-10-31 |
0.4533 EUR |
15,801.3902 CRV |
0.4586 EUR |
0.4511 EUR |
0.4621 EUR |
0.4520 EUR |
| 2023-10-30 |
0.4688 EUR |
6,348.4053 CRV |
0.4679 EUR |
0.4577 EUR |
0.4753 EUR |
0.4577 EUR |
| 2023-10-29 |
0.4633 EUR |
11,558.4214 CRV |
0.4543 EUR |
0.4543 EUR |
0.4704 EUR |
0.4699 EUR |
| 2023-10-28 |
0.4502 EUR |
21,672.7195 CRV |
0.4486 EUR |
0.4462 EUR |
0.4566 EUR |
0.4553 EUR |
| 2023-10-27 |
0.4407 EUR |
5,232.7535 CRV |
0.4479 EUR |
0.4367 EUR |
0.4479 EUR |
0.4416 EUR |
| 2023-10-26 |
0.4537 EUR |
18,121.4038 CRV |
0.4567 EUR |
0.4417 EUR |
0.4701 EUR |
0.4536 EUR |
| 2023-10-25 |
0.4520 EUR |
16,045.6241 CRV |
0.4523 EUR |
0.4468 EUR |
0.4604 EUR |
0.4505 EUR |
| 2023-10-24 |
0.4453 EUR |
82,012.7172 CRV |
0.4438 EUR |
0.4321 EUR |
0.4609 EUR |
0.4530 EUR |
| 2023-10-23 |
0.4302 EUR |
16,488.5228 CRV |
0.4286 EUR |
0.4233 EUR |
0.4409 EUR |
0.4409 EUR |
| 2023-10-22 |
0.4188 EUR |
25,666.9286 CRV |
0.4160 EUR |
0.4152 EUR |
0.4218 EUR |
0.4214 EUR |
| 2023-10-21 |
0.4079 EUR |
7,323.2785 CRV |
0.4043 EUR |
0.4043 EUR |
0.4157 EUR |
0.4157 EUR |