Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.3959 EUR |
11,134.6694 CRV |
0.0000 EUR |
0.3930 EUR |
0.4011 EUR |
0.3957 EUR |
| 2024-05-18 |
0.3959 EUR |
11,134.6694 CRV |
0.3979 EUR |
0.3930 EUR |
0.4011 EUR |
0.3957 EUR |
| 2024-05-17 |
0.3914 EUR |
23,030.6158 CRV |
0.3885 EUR |
0.3837 EUR |
0.4008 EUR |
0.3977 EUR |
| 2024-05-16 |
0.3807 EUR |
4,042.3778 CRV |
0.3871 EUR |
0.3762 EUR |
0.4378 EUR |
0.3846 EUR |
| 2024-05-15 |
0.3826 EUR |
2,542.8134 CRV |
0.3712 EUR |
0.3712 EUR |
0.3870 EUR |
0.3866 EUR |
| 2024-05-14 |
0.3811 EUR |
760.5566 CRV |
0.3832 EUR |
0.3757 EUR |
0.3832 EUR |
0.3757 EUR |
| 2024-05-13 |
0.3922 EUR |
8,822.6704 CRV |
0.3898 EUR |
0.3785 EUR |
0.3953 EUR |
0.3852 EUR |
| 2024-05-12 |
0.3909 EUR |
7,259.6726 CRV |
0.3947 EUR |
0.3898 EUR |
0.3967 EUR |
0.3898 EUR |
| 2024-05-11 |
0.3939 EUR |
9,634.5435 CRV |
0.3934 EUR |
0.3932 EUR |
0.3960 EUR |
0.3950 EUR |
| 2024-05-10 |
0.4163 EUR |
949.7968 CRV |
0.4169 EUR |
0.4016 EUR |
0.4169 EUR |
0.4016 EUR |
| 2024-05-09 |
0.4117 EUR |
7,250.8759 CRV |
0.4150 EUR |
0.4068 EUR |
0.4155 EUR |
0.4128 EUR |
| 2024-05-08 |
0.3924 EUR |
6,365.2372 CRV |
0.3940 EUR |
0.3890 EUR |
0.4133 EUR |
0.4047 EUR |
| 2024-05-07 |
0.4019 EUR |
8,472.9665 CRV |
0.4011 EUR |
0.3997 EUR |
0.4052 EUR |
0.4039 EUR |
| 2024-05-06 |
0.4125 EUR |
14,817.4746 CRV |
0.4184 EUR |
0.4052 EUR |
0.4227 EUR |
0.4052 EUR |
| 2024-05-05 |
0.4121 EUR |
4,954.7383 CRV |
0.4027 EUR |
0.4027 EUR |
0.4159 EUR |
0.4159 EUR |
| 2024-05-04 |
0.4101 EUR |
3,095.5479 CRV |
0.4075 EUR |
0.4072 EUR |
0.4119 EUR |
0.4103 EUR |
| 2024-05-03 |
0.4011 EUR |
15,700.8839 CRV |
0.3927 EUR |
0.3925 EUR |
0.4078 EUR |
0.4049 EUR |
| 2024-05-02 |
0.3907 EUR |
3,523.2408 CRV |
0.3871 EUR |
0.3870 EUR |
0.3981 EUR |
0.3981 EUR |
| 2024-05-01 |
0.3758 EUR |
20,609.2501 CRV |
0.3843 EUR |
0.3600 EUR |
0.3959 EUR |
0.3959 EUR |
| 2024-04-30 |
0.3822 EUR |
7,647.7914 CRV |
0.4014 EUR |
0.3600 EUR |
0.4014 EUR |
0.3802 EUR |
| 2024-04-29 |
0.4025 EUR |
15,051.8215 CRV |
0.4050 EUR |
0.3974 EUR |
0.4061 EUR |
0.3974 EUR |
| 2024-04-28 |
0.4134 EUR |
8,886.3921 CRV |
0.4200 EUR |
0.4115 EUR |
0.4233 EUR |
0.4115 EUR |
| 2024-04-27 |
0.4102 EUR |
3,016.5732 CRV |
0.4148 EUR |
0.4010 EUR |
0.4180 EUR |
0.4180 EUR |
| 2024-04-26 |
0.4093 EUR |
1,549.4124 CRV |
0.4069 EUR |
0.4050 EUR |
0.4097 EUR |
0.4097 EUR |
| 2024-04-25 |
0.4052 EUR |
14,193.0439 CRV |
0.4076 EUR |
0.3990 EUR |
0.4167 EUR |
0.4167 EUR |
| 2024-04-24 |
0.4281 EUR |
25,206.8897 CRV |
0.4405 EUR |
0.4066 EUR |
0.4462 EUR |
0.4066 EUR |
| 2024-04-23 |
0.4339 EUR |
12,928.1434 CRV |
0.4385 EUR |
0.4293 EUR |
0.4406 EUR |
0.4363 EUR |
| 2024-04-22 |
0.4426 EUR |
8,635.5183 CRV |
0.4269 EUR |
0.4269 EUR |
0.4452 EUR |
0.4397 EUR |
| 2024-04-21 |
0.4298 EUR |
575.2561 CRV |
0.4351 EUR |
0.4223 EUR |
0.4359 EUR |
0.4223 EUR |
| 2024-04-20 |
0.4310 EUR |
5,230.2198 CRV |
0.4084 EUR |
0.4048 EUR |
0.4363 EUR |
0.4357 EUR |
| 2024-04-19 |
0.4044 EUR |
28,417.0677 CRV |
0.4042 EUR |
0.3800 EUR |
0.4161 EUR |
0.4088 EUR |
| 2024-04-18 |
0.4023 EUR |
26,790.0818 CRV |
0.4042 EUR |
0.3933 EUR |
0.4099 EUR |
0.4073 EUR |
| 2024-04-17 |
0.3889 EUR |
8,199.1706 CRV |
0.4055 EUR |
0.3842 EUR |
0.4055 EUR |
0.3903 EUR |
| 2024-04-16 |
0.4036 EUR |
18,550.7340 CRV |
0.4015 EUR |
0.3946 EUR |
0.4158 EUR |
0.3993 EUR |
| 2024-04-15 |
0.4275 EUR |
14,614.7097 CRV |
0.4243 EUR |
0.3918 EUR |
0.5000 EUR |
0.4000 EUR |
| 2024-04-14 |
0.4245 EUR |
18,032.1541 CRV |
0.4990 EUR |
0.4098 EUR |
0.5000 EUR |
0.4203 EUR |
| 2024-04-13 |
0.4251 EUR |
61,474.1833 CRV |
0.4500 EUR |
0.3492 EUR |
0.5919 EUR |
0.5200 EUR |
| 2024-04-12 |
0.4853 EUR |
65,425.2698 CRV |
0.5630 EUR |
0.4300 EUR |
0.6900 EUR |
0.5091 EUR |
| 2024-04-11 |
0.5702 EUR |
1,319.6450 CRV |
0.5734 EUR |
0.5583 EUR |
0.5790 EUR |
0.5630 EUR |
| 2024-04-10 |
0.5570 EUR |
9,554.7121 CRV |
0.5678 EUR |
0.5490 EUR |
0.5718 EUR |
0.5692 EUR |
| 2024-04-09 |
0.5805 EUR |
14,718.8808 CRV |
0.5998 EUR |
0.5764 EUR |
0.5998 EUR |
0.5773 EUR |
| 2024-04-08 |
0.5858 EUR |
5,353.5591 CRV |
0.5797 EUR |
0.5797 EUR |
0.6071 EUR |
0.6071 EUR |
| 2024-04-07 |
0.5838 EUR |
617.8189 CRV |
0.5785 EUR |
0.5749 EUR |
0.6209 EUR |
0.5831 EUR |
| 2024-04-06 |
0.5697 EUR |
1,972.9317 CRV |
0.5678 EUR |
0.5678 EUR |
0.5721 EUR |
0.5696 EUR |
| 2024-04-05 |
0.5699 EUR |
11,671.1717 CRV |
0.5785 EUR |
0.5621 EUR |
0.5785 EUR |
0.5756 EUR |
| 2024-04-04 |
0.5720 EUR |
22,572.7709 CRV |
0.5473 EUR |
0.5473 EUR |
0.5844 EUR |
0.5808 EUR |
| 2024-04-03 |
0.5632 EUR |
18,813.4585 CRV |
0.5500 EUR |
0.5420 EUR |
0.5766 EUR |
0.5420 EUR |
| 2024-04-02 |
0.5696 EUR |
17,841.3474 CRV |
0.6045 EUR |
0.5582 EUR |
0.6045 EUR |
0.5701 EUR |
| 2024-04-01 |
0.6103 EUR |
12,222.6011 CRV |
0.6350 EUR |
0.5909 EUR |
0.6350 EUR |
0.6103 EUR |
| 2024-03-31 |
0.6425 EUR |
3,103.4566 CRV |
0.6388 EUR |
0.6388 EUR |
0.6480 EUR |
0.6442 EUR |