Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
0.6026 EUR |
5,293.5502 CRV |
0.5656 EUR |
0.5567 EUR |
0.6529 EUR |
0.5593 EUR |
| 2025-06-11 |
0.6255 EUR |
3,564.4040 CRV |
0.6200 EUR |
0.5800 EUR |
0.6529 EUR |
0.5838 EUR |
| 2025-06-10 |
0.6497 EUR |
54,524.7633 CRV |
0.6063 EUR |
0.5881 EUR |
0.6700 EUR |
0.6568 EUR |
| 2025-06-09 |
0.5883 EUR |
6,886.3817 CRV |
0.5613 EUR |
0.5613 EUR |
0.5990 EUR |
0.5990 EUR |
| 2025-06-08 |
0.5813 EUR |
568.2408 CRV |
0.5759 EUR |
0.5759 EUR |
0.5850 EUR |
0.5804 EUR |
| 2025-06-07 |
0.5770 EUR |
1,002.6329 CRV |
0.5635 EUR |
0.5635 EUR |
0.5843 EUR |
0.5817 EUR |
| 2025-06-06 |
0.5480 EUR |
2,929.1057 CRV |
0.5361 EUR |
0.5361 EUR |
0.5657 EUR |
0.5632 EUR |
| 2025-06-05 |
0.5506 EUR |
13,251.9942 CRV |
0.5634 EUR |
0.5314 EUR |
0.5700 EUR |
0.5474 EUR |
| 2025-06-04 |
0.5923 EUR |
26,623.9741 CRV |
0.6062 EUR |
0.5711 EUR |
0.6154 EUR |
0.5711 EUR |
| 2025-06-03 |
0.6125 EUR |
11,976.7388 CRV |
0.6008 EUR |
0.6008 EUR |
0.6176 EUR |
0.6065 EUR |
| 2025-06-02 |
0.5846 EUR |
19,438.5504 CRV |
0.5970 EUR |
0.5753 EUR |
0.6048 EUR |
0.5984 EUR |
| 2025-06-01 |
0.5927 EUR |
10,746.1846 CRV |
0.5792 EUR |
0.5751 EUR |
0.5996 EUR |
0.5979 EUR |
| 2025-05-31 |
0.5819 EUR |
17,068.3890 CRV |
0.5825 EUR |
0.5681 EUR |
0.5955 EUR |
0.5877 EUR |
| 2025-05-30 |
0.6190 EUR |
47,180.0823 CRV |
0.6551 EUR |
0.5891 EUR |
0.6551 EUR |
0.6080 EUR |
| 2025-05-29 |
0.6714 EUR |
15,573.3999 CRV |
0.6830 EUR |
0.6463 EUR |
0.7169 EUR |
0.6600 EUR |
| 2025-05-28 |
0.6691 EUR |
4,462.3834 CRV |
0.6740 EUR |
0.6550 EUR |
0.6775 EUR |
0.6579 EUR |
| 2025-05-27 |
0.6907 EUR |
24,567.5691 CRV |
0.6604 EUR |
0.6565 EUR |
0.7054 EUR |
0.6831 EUR |
| 2025-05-26 |
0.6784 EUR |
68,988.8466 CRV |
0.6694 EUR |
0.6534 EUR |
0.6900 EUR |
0.6694 EUR |
| 2025-05-25 |
0.6706 EUR |
26,739.4671 CRV |
0.6796 EUR |
0.6424 EUR |
0.6986 EUR |
0.6648 EUR |
| 2025-05-24 |
0.6885 EUR |
9,788.5057 CRV |
0.6843 EUR |
0.6801 EUR |
0.6981 EUR |
0.6801 EUR |
| 2025-05-23 |
0.7247 EUR |
109,860.0650 CRV |
0.7346 EUR |
0.6899 EUR |
0.7532 EUR |
0.6938 EUR |
| 2025-05-22 |
0.7062 EUR |
36,426.9337 CRV |
0.6581 EUR |
0.6581 EUR |
0.7300 EUR |
0.7238 EUR |
| 2025-05-21 |
0.6468 EUR |
94,516.2435 CRV |
0.6600 EUR |
0.6333 EUR |
0.6676 EUR |
0.6633 EUR |
| 2025-05-20 |
0.6451 EUR |
66,617.8468 CRV |
0.5988 EUR |
0.5988 EUR |
0.6771 EUR |
0.6298 EUR |
| 2025-05-19 |
0.5869 EUR |
46,236.1820 CRV |
0.6230 EUR |
0.5680 EUR |
0.6300 EUR |
0.5920 EUR |
| 2025-05-18 |
0.6066 EUR |
11,771.7670 CRV |
0.6165 EUR |
0.5887 EUR |
0.6404 EUR |
0.6080 EUR |
| 2025-05-17 |
0.6110 EUR |
11,352.5460 CRV |
0.6197 EUR |
0.5992 EUR |
0.6199 EUR |
0.6097 EUR |
| 2025-05-16 |
0.6327 EUR |
19,015.7960 CRV |
0.6260 EUR |
0.6138 EUR |
0.6448 EUR |
0.6201 EUR |
| 2025-05-15 |
0.6183 EUR |
42,288.5333 CRV |
0.6496 EUR |
0.6022 EUR |
0.6496 EUR |
0.6249 EUR |
| 2025-05-14 |
0.6694 EUR |
52,860.2714 CRV |
0.6931 EUR |
0.6415 EUR |
0.6931 EUR |
0.6645 EUR |
| 2025-05-13 |
0.6573 EUR |
72,415.6807 CRV |
0.6700 EUR |
0.6381 EUR |
0.7060 EUR |
0.6802 EUR |
| 2025-05-12 |
0.7060 EUR |
60,750.5760 CRV |
0.7047 EUR |
0.6606 EUR |
0.7400 EUR |
0.6780 EUR |
| 2025-05-11 |
0.6768 EUR |
138,404.2003 CRV |
0.7300 EUR |
0.6649 EUR |
0.7334 EUR |
0.6886 EUR |
| 2025-05-10 |
0.6915 EUR |
14,795.0835 CRV |
0.6759 EUR |
0.6759 EUR |
0.7218 EUR |
0.7211 EUR |
| 2025-05-09 |
0.6835 EUR |
73,091.6820 CRV |
0.6770 EUR |
0.6593 EUR |
0.7131 EUR |
0.6776 EUR |
| 2025-05-08 |
0.6442 EUR |
62,684.9880 CRV |
0.5906 EUR |
0.5906 EUR |
0.6750 EUR |
0.6733 EUR |
| 2025-05-07 |
0.5876 EUR |
376,398.3836 CRV |
0.5990 EUR |
0.5774 EUR |
0.6179 EUR |
0.5925 EUR |
| 2025-05-06 |
0.5793 EUR |
39,106.7012 CRV |
0.6068 EUR |
0.5647 EUR |
0.6080 EUR |
0.5890 EUR |
| 2025-05-05 |
0.6109 EUR |
42,022.1289 CRV |
0.6099 EUR |
0.5968 EUR |
0.6366 EUR |
0.6164 EUR |
| 2025-05-04 |
0.6147 EUR |
18,167.9605 CRV |
0.6223 EUR |
0.6084 EUR |
0.6347 EUR |
0.6089 EUR |
| 2025-05-03 |
0.6341 EUR |
13,186.3194 CRV |
0.6516 EUR |
0.6219 EUR |
0.6516 EUR |
0.6347 EUR |
| 2025-05-02 |
0.6409 EUR |
51,915.8259 CRV |
0.6341 EUR |
0.6299 EUR |
0.6558 EUR |
0.6492 EUR |
| 2025-05-01 |
0.6492 EUR |
51,642.4642 CRV |
0.6447 EUR |
0.6244 EUR |
0.6654 EUR |
0.6251 EUR |
| 2025-04-30 |
0.5856 EUR |
80,121.3464 CRV |
0.5740 EUR |
0.5676 EUR |
0.6423 EUR |
0.6299 EUR |
| 2025-04-29 |
0.5790 EUR |
8,724.1788 CRV |
0.5673 EUR |
0.5673 EUR |
0.5912 EUR |
0.5732 EUR |
| 2025-04-28 |
0.5674 EUR |
26,768.5383 CRV |
0.5657 EUR |
0.5511 EUR |
0.5973 EUR |
0.5649 EUR |
| 2025-04-27 |
0.5878 EUR |
13,722.1952 CRV |
0.6028 EUR |
0.5740 EUR |
0.6079 EUR |
0.5789 EUR |
| 2025-04-26 |
0.6024 EUR |
16,840.5938 CRV |
0.6118 EUR |
0.5786 EUR |
0.6229 EUR |
0.5918 EUR |
| 2025-04-25 |
0.6143 EUR |
357,412.0547 CRV |
0.5985 EUR |
0.5870 EUR |
0.6181 EUR |
0.6081 EUR |
| 2025-04-24 |
0.5966 EUR |
56,576.6798 CRV |
0.5779 EUR |
0.5757 EUR |
0.6189 EUR |
0.6000 EUR |