Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.3962 EUR |
20,249.2410 CRV |
0.3941 EUR |
0.3941 EUR |
0.4053 EUR |
0.3957 EUR |
| 2023-10-19 |
0.3945 EUR |
7,970.8712 CRV |
0.4031 EUR |
0.3904 EUR |
0.4045 EUR |
0.3909 EUR |
| 2023-10-18 |
0.4100 EUR |
10,953.4401 CRV |
0.4131 EUR |
0.4057 EUR |
0.4131 EUR |
0.4057 EUR |
| 2023-10-17 |
0.4125 EUR |
9,564.9343 CRV |
0.4230 EUR |
0.4069 EUR |
0.4230 EUR |
0.4103 EUR |
| 2023-10-16 |
0.4183 EUR |
357.9692 CRV |
0.4161 EUR |
0.4156 EUR |
0.4220 EUR |
0.4156 EUR |
| 2023-10-15 |
0.4188 EUR |
914.0190 CRV |
0.4206 EUR |
0.4163 EUR |
0.4214 EUR |
0.4187 EUR |
| 2023-10-14 |
0.4204 EUR |
1,528.9993 CRV |
0.4175 EUR |
0.4172 EUR |
0.4210 EUR |
0.4179 EUR |
| 2023-10-13 |
0.4156 EUR |
16,426.7378 CRV |
0.4107 EUR |
0.4106 EUR |
0.4253 EUR |
0.4245 EUR |
| 2023-10-12 |
0.4000 EUR |
15,269.7547 CRV |
0.4052 EUR |
0.3973 EUR |
0.4052 EUR |
0.4039 EUR |
| 2023-10-11 |
0.4055 EUR |
6,099.0963 CRV |
0.4000 EUR |
0.3970 EUR |
0.4101 EUR |
0.4078 EUR |
| 2023-10-10 |
0.4149 EUR |
8,398.0017 CRV |
0.4246 EUR |
0.4088 EUR |
0.4249 EUR |
0.4094 EUR |
| 2023-10-09 |
0.4274 EUR |
6,424.2817 CRV |
0.4391 EUR |
0.4219 EUR |
0.4391 EUR |
0.4259 EUR |
| 2023-10-08 |
0.4442 EUR |
8,501.6976 CRV |
0.4422 EUR |
0.4406 EUR |
0.4448 EUR |
0.4424 EUR |
| 2023-10-07 |
0.4468 EUR |
1,117.4482 CRV |
0.4514 EUR |
0.4425 EUR |
0.4514 EUR |
0.4453 EUR |
| 2023-10-06 |
0.4526 EUR |
2,546.9219 CRV |
0.4536 EUR |
0.4505 EUR |
0.4560 EUR |
0.4505 EUR |
| 2023-10-05 |
0.4531 EUR |
27,148.4223 CRV |
0.4553 EUR |
0.4431 EUR |
0.4563 EUR |
0.4459 EUR |
| 2023-10-04 |
0.4598 EUR |
11,631.3080 CRV |
0.4580 EUR |
0.4491 EUR |
0.4656 EUR |
0.4582 EUR |
| 2023-10-03 |
0.4701 EUR |
12,395.2185 CRV |
0.4739 EUR |
0.4630 EUR |
0.4770 EUR |
0.4630 EUR |
| 2023-10-02 |
0.4877 EUR |
25,444.5090 CRV |
0.5042 EUR |
0.4650 EUR |
0.5042 EUR |
0.4771 EUR |
| 2023-10-01 |
0.4982 EUR |
25,705.3261 CRV |
0.4958 EUR |
0.4902 EUR |
0.5118 EUR |
0.5100 EUR |
| 2023-09-30 |
0.4987 EUR |
10,555.0540 CRV |
0.4926 EUR |
0.4879 EUR |
0.5071 EUR |
0.4886 EUR |
| 2023-09-29 |
0.4912 EUR |
8,234.4032 CRV |
0.4887 EUR |
0.4859 EUR |
0.5008 EUR |
0.4936 EUR |
| 2023-09-28 |
0.4933 EUR |
13,324.5573 CRV |
0.4916 EUR |
0.4870 EUR |
0.4978 EUR |
0.4900 EUR |
| 2023-09-27 |
0.4947 EUR |
6,158.1063 CRV |
0.4941 EUR |
0.4894 EUR |
0.5064 EUR |
0.4935 EUR |
| 2023-09-26 |
0.4891 EUR |
5,242.8334 CRV |
0.4865 EUR |
0.4822 EUR |
0.4945 EUR |
0.4943 EUR |
| 2023-09-25 |
0.4839 EUR |
13,595.3816 CRV |
0.4844 EUR |
0.4762 EUR |
0.4920 EUR |
0.4850 EUR |
| 2023-09-24 |
0.4852 EUR |
112,102.4146 CRV |
0.4487 EUR |
0.4487 EUR |
0.5093 EUR |
0.4829 EUR |
| 2023-09-23 |
0.4516 EUR |
14,135.3741 CRV |
0.4657 EUR |
0.4410 EUR |
0.4657 EUR |
0.4458 EUR |
| 2023-09-22 |
0.4482 EUR |
106,943.5450 CRV |
0.4170 EUR |
0.4151 EUR |
0.4672 EUR |
0.4579 EUR |
| 2023-09-21 |
0.4212 EUR |
27,521.0556 CRV |
0.4242 EUR |
0.4066 EUR |
0.4270 EUR |
0.4160 EUR |
| 2023-09-20 |
0.4138 EUR |
5,873.5280 CRV |
0.4152 EUR |
0.4090 EUR |
0.4160 EUR |
0.4128 EUR |
| 2023-09-19 |
0.4166 EUR |
18,274.3155 CRV |
0.4153 EUR |
0.4111 EUR |
0.4227 EUR |
0.4140 EUR |
| 2023-09-18 |
0.4105 EUR |
23,426.4946 CRV |
0.4074 EUR |
0.3985 EUR |
0.4187 EUR |
0.3985 EUR |
| 2023-09-17 |
0.4057 EUR |
3,725.6809 CRV |
0.4050 EUR |
0.3992 EUR |
0.4125 EUR |
0.4032 EUR |
| 2023-09-16 |
0.4097 EUR |
3,730.2564 CRV |
0.4094 EUR |
0.4048 EUR |
0.4123 EUR |
0.4070 EUR |
| 2023-09-15 |
0.3977 EUR |
17,772.6943 CRV |
0.3966 EUR |
0.3896 EUR |
0.4099 EUR |
0.4086 EUR |
| 2023-09-14 |
0.3875 EUR |
16,297.1531 CRV |
0.3872 EUR |
0.3833 EUR |
0.3972 EUR |
0.3972 EUR |
| 2023-09-13 |
0.3776 EUR |
11,584.6202 CRV |
0.3634 EUR |
0.3634 EUR |
0.3869 EUR |
0.3868 EUR |
| 2023-09-12 |
0.3820 EUR |
6,578.6916 CRV |
0.3840 EUR |
0.3755 EUR |
0.3871 EUR |
0.3755 EUR |
| 2023-09-11 |
0.3819 EUR |
31,011.2615 CRV |
0.3952 EUR |
0.3740 EUR |
0.3961 EUR |
0.3767 EUR |
| 2023-09-10 |
0.4012 EUR |
34,012.5977 CRV |
0.4149 EUR |
0.3883 EUR |
0.4149 EUR |
0.4002 EUR |
| 2023-09-09 |
0.4156 EUR |
26,604.2662 CRV |
0.4107 EUR |
0.4107 EUR |
0.4229 EUR |
0.4149 EUR |
| 2023-09-08 |
0.4137 EUR |
964.1404 CRV |
0.4175 EUR |
0.4111 EUR |
0.4175 EUR |
0.4124 EUR |
| 2023-09-07 |
0.4129 EUR |
7,980.7410 CRV |
0.4177 EUR |
0.4098 EUR |
0.4177 EUR |
0.4173 EUR |
| 2023-09-06 |
0.4152 EUR |
1,790.8672 CRV |
0.4136 EUR |
0.4132 EUR |
0.4218 EUR |
0.4218 EUR |
| 2023-09-05 |
0.4125 EUR |
11,763.5895 CRV |
0.4075 EUR |
0.4075 EUR |
0.4148 EUR |
0.4124 EUR |
| 2023-09-04 |
0.4055 EUR |
7,586.1706 CRV |
0.4068 EUR |
0.4038 EUR |
0.4068 EUR |
0.4052 EUR |
| 2023-09-03 |
0.4049 EUR |
1,022.3443 CRV |
0.4101 EUR |
0.4038 EUR |
0.4101 EUR |
0.4038 EUR |
| 2023-09-02 |
0.4066 EUR |
12,132.4351 CRV |
0.4061 EUR |
0.4042 EUR |
0.4111 EUR |
0.4042 EUR |
| 2023-09-01 |
0.4061 EUR |
10,862.7047 CRV |
0.4179 EUR |
0.3978 EUR |
0.4179 EUR |
0.4042 EUR |