Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
0.2397 EUR |
5,838.6513 CRV |
0.2439 EUR |
0.2303 EUR |
0.2510 EUR |
0.2430 EUR |
| 2026-02-02 |
0.2349 EUR |
12,267.2379 CRV |
0.2402 EUR |
0.2272 EUR |
0.2510 EUR |
0.2439 EUR |
| 2026-02-01 |
0.2459 EUR |
3,006.5175 CRV |
0.2442 EUR |
0.2321 EUR |
0.2488 EUR |
0.2408 EUR |
| 2026-01-31 |
0.2429 EUR |
9,635.2561 CRV |
0.2654 EUR |
0.2250 EUR |
0.2654 EUR |
0.2388 EUR |
| 2026-01-30 |
0.2679 EUR |
7,534.1903 CRV |
0.2640 EUR |
0.2640 EUR |
0.2714 EUR |
0.2644 EUR |
| 2026-01-29 |
0.2800 EUR |
10,675.4677 CRV |
0.2855 EUR |
0.2640 EUR |
0.2855 EUR |
0.2750 EUR |
| 2026-01-28 |
0.2923 EUR |
24,438.3389 CRV |
0.2859 EUR |
0.2859 EUR |
0.2937 EUR |
0.2937 EUR |
| 2026-01-27 |
0.2887 EUR |
19,088.4504 CRV |
0.2873 EUR |
0.2853 EUR |
0.2908 EUR |
0.2853 EUR |
| 2026-01-26 |
0.2953 EUR |
13,734.6989 CRV |
0.2944 EUR |
0.2886 EUR |
0.3019 EUR |
0.3019 EUR |
| 2026-01-25 |
0.2940 EUR |
10,314.8245 CRV |
0.3037 EUR |
0.2854 EUR |
0.3061 EUR |
0.2859 EUR |
| 2026-01-24 |
0.3040 EUR |
1,462.4790 CRV |
0.3011 EUR |
0.3002 EUR |
0.3070 EUR |
0.3070 EUR |
| 2026-01-23 |
0.3113 EUR |
26,448.1564 CRV |
0.3098 EUR |
0.3080 EUR |
0.3168 EUR |
0.3157 EUR |
| 2026-01-22 |
0.3137 EUR |
532.9910 CRV |
0.3163 EUR |
0.3134 EUR |
0.3163 EUR |
0.3144 EUR |
| 2026-01-21 |
0.3181 EUR |
5,270.4052 CRV |
0.3202 EUR |
0.3120 EUR |
0.3205 EUR |
0.3200 EUR |
| 2026-01-20 |
0.3148 EUR |
23,091.3831 CRV |
0.3320 EUR |
0.3144 EUR |
0.3320 EUR |
0.3148 EUR |
| 2026-01-19 |
0.3455 EUR |
16,204.1276 CRV |
0.3332 EUR |
0.3332 EUR |
0.3603 EUR |
0.3349 EUR |
| 2026-01-18 |
0.3615 EUR |
6,916.3708 CRV |
0.3609 EUR |
0.3591 EUR |
0.3650 EUR |
0.3609 EUR |
| 2026-01-17 |
0.3836 EUR |
18,478.9762 CRV |
0.3717 EUR |
0.3717 EUR |
0.3933 EUR |
0.3857 EUR |
| 2026-01-16 |
0.3647 EUR |
32,275.1295 CRV |
0.3800 EUR |
0.3600 EUR |
0.3800 EUR |
0.3707 EUR |
| 2026-01-15 |
0.3666 EUR |
12,909.4384 CRV |
0.3669 EUR |
0.3547 EUR |
0.3732 EUR |
0.3705 EUR |
| 2026-01-14 |
0.3728 EUR |
16,897.3963 CRV |
0.3735 EUR |
0.3645 EUR |
0.3762 EUR |
0.3685 EUR |
| 2026-01-13 |
0.3614 EUR |
19,120.2165 CRV |
0.3430 EUR |
0.3430 EUR |
0.3741 EUR |
0.3741 EUR |
| 2026-01-12 |
0.3384 EUR |
45,107.6998 CRV |
0.3483 EUR |
0.3344 EUR |
0.3483 EUR |
0.3359 EUR |
| 2026-01-11 |
0.3489 EUR |
3,129.1708 CRV |
0.3500 EUR |
0.3471 EUR |
0.3500 EUR |
0.3471 EUR |
| 2026-01-10 |
0.3514 EUR |
5,082.5239 CRV |
0.3507 EUR |
0.3502 EUR |
0.3571 EUR |
0.3549 EUR |
| 2026-01-09 |
0.3498 EUR |
1,942.1716 CRV |
0.3503 EUR |
0.3467 EUR |
0.3563 EUR |
0.3467 EUR |
| 2026-01-08 |
0.3504 EUR |
31,570.5462 CRV |
0.3631 EUR |
0.3368 EUR |
0.3631 EUR |
0.3492 EUR |
| 2026-01-07 |
0.3588 EUR |
3,256.0833 CRV |
0.3583 EUR |
0.3565 EUR |
0.3634 EUR |
0.3578 EUR |
| 2026-01-06 |
0.3640 EUR |
79,356.1759 CRV |
0.3659 EUR |
0.3620 EUR |
0.3726 EUR |
0.3680 EUR |
| 2026-01-05 |
0.3622 EUR |
11,115.9204 CRV |
0.3639 EUR |
0.3602 EUR |
0.3700 EUR |
0.3612 EUR |
| 2026-01-04 |
0.3666 EUR |
10,421.1727 CRV |
0.3664 EUR |
0.3618 EUR |
0.3690 EUR |
0.3618 EUR |
| 2026-01-03 |
0.3613 EUR |
24,773.6291 CRV |
0.3418 EUR |
0.3406 EUR |
0.3708 EUR |
0.3612 EUR |
| 2026-01-02 |
0.3408 EUR |
18,463.7690 CRV |
0.3380 EUR |
0.3366 EUR |
0.3500 EUR |
0.3489 EUR |
| 2026-01-01 |
0.3151 EUR |
11,321.9464 CRV |
0.3052 EUR |
0.3052 EUR |
0.3279 EUR |
0.3279 EUR |
| 2025-12-31 |
0.3124 EUR |
39,009.5788 CRV |
0.3201 EUR |
0.3066 EUR |
0.3201 EUR |
0.3079 EUR |
| 2025-12-30 |
0.3216 EUR |
8,798.9643 CRV |
0.3200 EUR |
0.3200 EUR |
0.3250 EUR |
0.3200 EUR |
| 2025-12-29 |
0.3319 EUR |
59,387.6609 CRV |
0.3325 EUR |
0.3276 EUR |
0.3386 EUR |
0.3293 EUR |
| 2025-12-28 |
0.3355 EUR |
37,304.1762 CRV |
0.3407 EUR |
0.3280 EUR |
0.3407 EUR |
0.3304 EUR |
| 2025-12-27 |
0.3278 EUR |
7,680.9566 CRV |
0.3253 EUR |
0.3253 EUR |
0.3390 EUR |
0.3371 EUR |
| 2025-12-26 |
0.3349 EUR |
10,211.8991 CRV |
0.3400 EUR |
0.3264 EUR |
0.3400 EUR |
0.3264 EUR |
| 2025-12-25 |
0.3345 EUR |
46,088.3068 CRV |
0.3254 EUR |
0.3210 EUR |
0.3388 EUR |
0.3388 EUR |
| 2025-12-24 |
0.3155 EUR |
26,896.0959 CRV |
0.3130 EUR |
0.3105 EUR |
0.3236 EUR |
0.3179 EUR |
| 2025-12-23 |
0.3177 EUR |
27,628.2346 CRV |
0.3222 EUR |
0.3103 EUR |
0.3222 EUR |
0.3156 EUR |
| 2025-12-22 |
0.3178 EUR |
150,617.5218 CRV |
0.3006 EUR |
0.2998 EUR |
0.3253 EUR |
0.3213 EUR |
| 2025-12-21 |
0.2920 EUR |
6,476.7411 CRV |
0.2905 EUR |
0.2905 EUR |
0.2935 EUR |
0.2935 EUR |
| 2025-12-20 |
0.3027 EUR |
6,859.9493 CRV |
0.2994 EUR |
0.2994 EUR |
0.3050 EUR |
0.3050 EUR |
| 2025-12-19 |
0.2941 EUR |
19,182.6998 CRV |
0.2891 EUR |
0.2869 EUR |
0.2994 EUR |
0.2964 EUR |
| 2025-12-18 |
0.2966 EUR |
25,503.3811 CRV |
0.2991 EUR |
0.2840 EUR |
0.3084 EUR |
0.2871 EUR |
| 2025-12-17 |
0.3045 EUR |
61,210.7613 CRV |
0.3083 EUR |
0.2972 EUR |
0.3193 EUR |
0.2996 EUR |
| 2025-12-16 |
0.3063 EUR |
14,149.6328 CRV |
0.3000 EUR |
0.3000 EUR |
0.3142 EUR |
0.3059 EUR |