Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-03 |
0.2372 EUR |
8,011.7728 CRV |
0.2634 EUR |
0.2275 EUR |
0.2634 EUR |
0.2281 EUR |
| 2024-08-02 |
0.2541 EUR |
28,843.4477 CRV |
0.2633 EUR |
0.2413 EUR |
0.2642 EUR |
0.2631 EUR |
| 2024-08-01 |
0.2592 EUR |
86,838.2537 CRV |
0.2401 EUR |
0.2352 EUR |
0.2702 EUR |
0.2702 EUR |
| 2024-07-31 |
0.2408 EUR |
11,686.3643 CRV |
0.2352 EUR |
0.2343 EUR |
0.2493 EUR |
0.2402 EUR |
| 2024-07-30 |
0.2472 EUR |
38,924.3408 CRV |
0.2413 EUR |
0.2361 EUR |
0.2589 EUR |
0.2371 EUR |
| 2024-07-29 |
0.2403 EUR |
10,409.3737 CRV |
0.2441 EUR |
0.2380 EUR |
0.2462 EUR |
0.2380 EUR |
| 2024-07-28 |
0.2459 EUR |
26,514.6681 CRV |
0.2463 EUR |
0.2409 EUR |
0.2565 EUR |
0.2414 EUR |
| 2024-07-27 |
0.2477 EUR |
12,221.3402 CRV |
0.2460 EUR |
0.2413 EUR |
0.2501 EUR |
0.2492 EUR |
| 2024-07-26 |
0.2420 EUR |
17,405.3095 CRV |
0.2422 EUR |
0.2392 EUR |
0.2502 EUR |
0.2457 EUR |
| 2024-07-25 |
0.2368 EUR |
23,270.0424 CRV |
0.2368 EUR |
0.2300 EUR |
0.2389 EUR |
0.2300 EUR |
| 2024-07-24 |
0.2493 EUR |
103,538.7473 CRV |
0.2455 EUR |
0.2400 EUR |
0.2519 EUR |
0.2400 EUR |
| 2024-07-23 |
0.2546 EUR |
21,680.4042 CRV |
0.2515 EUR |
0.2482 EUR |
0.2635 EUR |
0.2508 EUR |
| 2024-07-22 |
0.2595 EUR |
23,054.1380 CRV |
0.2575 EUR |
0.2501 EUR |
0.2672 EUR |
0.2501 EUR |
| 2024-07-21 |
0.2617 EUR |
6,677.2965 CRV |
0.2683 EUR |
0.2551 EUR |
0.2722 EUR |
0.2672 EUR |
| 2024-07-20 |
0.2750 EUR |
11,667.7875 CRV |
0.2755 EUR |
0.2702 EUR |
0.2989 EUR |
0.2702 EUR |
| 2024-07-19 |
0.2624 EUR |
9,725.7791 CRV |
0.2500 EUR |
0.2500 EUR |
0.2811 EUR |
0.2741 EUR |
| 2024-07-18 |
0.2620 EUR |
18,431.3871 CRV |
0.2655 EUR |
0.2516 EUR |
0.2655 EUR |
0.2516 EUR |
| 2024-07-17 |
0.2664 EUR |
15,450.1827 CRV |
0.2707 EUR |
0.2600 EUR |
0.2811 EUR |
0.2631 EUR |
| 2024-07-16 |
0.2660 EUR |
21,061.5591 CRV |
0.2740 EUR |
0.2613 EUR |
0.2765 EUR |
0.2650 EUR |
| 2024-07-15 |
0.2721 EUR |
9,069.1056 CRV |
0.2646 EUR |
0.2646 EUR |
0.2802 EUR |
0.2782 EUR |
| 2024-07-14 |
0.2621 EUR |
2,167.8862 CRV |
0.2639 EUR |
0.2578 EUR |
0.2655 EUR |
0.2655 EUR |
| 2024-07-13 |
0.2610 EUR |
12,935.5949 CRV |
0.2603 EUR |
0.2551 EUR |
0.2674 EUR |
0.2673 EUR |
| 2024-07-12 |
0.2540 EUR |
29,720.3585 CRV |
0.2564 EUR |
0.2504 EUR |
0.2669 EUR |
0.2542 EUR |
| 2024-07-11 |
0.2604 EUR |
6,442.3934 CRV |
0.2703 EUR |
0.2481 EUR |
0.2732 EUR |
0.2481 EUR |
| 2024-07-10 |
0.2644 EUR |
10,883.5964 CRV |
0.2628 EUR |
0.2580 EUR |
0.2697 EUR |
0.2680 EUR |
| 2024-07-09 |
0.2651 EUR |
6,724.9583 CRV |
0.2587 EUR |
0.2582 EUR |
0.2674 EUR |
0.2655 EUR |
| 2024-07-08 |
0.2551 EUR |
71,233.5407 CRV |
0.2323 EUR |
0.2314 EUR |
0.2739 EUR |
0.2674 EUR |
| 2024-07-07 |
0.2422 EUR |
18,560.1240 CRV |
0.2444 EUR |
0.2393 EUR |
0.2444 EUR |
0.2417 EUR |
| 2024-07-06 |
0.2333 EUR |
22,020.6338 CRV |
0.2273 EUR |
0.2271 EUR |
0.2401 EUR |
0.2401 EUR |
| 2024-07-05 |
0.2113 EUR |
109,638.6435 CRV |
0.2220 EUR |
0.2055 EUR |
0.2320 EUR |
0.2195 EUR |
| 2024-07-04 |
0.2482 EUR |
65,940.6807 CRV |
0.2520 EUR |
0.2320 EUR |
0.2738 EUR |
0.2320 EUR |
| 2024-07-03 |
0.2560 EUR |
20,832.7565 CRV |
0.2640 EUR |
0.2494 EUR |
0.2640 EUR |
0.2520 EUR |
| 2024-07-02 |
0.2661 EUR |
41,130.9563 CRV |
0.2625 EUR |
0.2620 EUR |
0.2739 EUR |
0.2658 EUR |
| 2024-07-01 |
0.2640 EUR |
63,976.3074 CRV |
0.2610 EUR |
0.2554 EUR |
0.2758 EUR |
0.2646 EUR |
| 2024-06-30 |
0.2646 EUR |
4,637.9518 CRV |
0.2926 EUR |
0.2608 EUR |
0.2926 EUR |
0.2656 EUR |
| 2024-06-29 |
0.2608 EUR |
97,669.2747 CRV |
0.2587 EUR |
0.2576 EUR |
0.2654 EUR |
0.2600 EUR |
| 2024-06-28 |
0.2678 EUR |
41,681.0182 CRV |
0.2734 EUR |
0.2588 EUR |
0.2755 EUR |
0.2606 EUR |
| 2024-06-27 |
0.2731 EUR |
87,045.5476 CRV |
0.2742 EUR |
0.2650 EUR |
0.2778 EUR |
0.2751 EUR |
| 2024-06-26 |
0.2837 EUR |
58,895.7358 CRV |
0.3030 EUR |
0.2777 EUR |
0.3111 EUR |
0.2777 EUR |
| 2024-06-25 |
0.3017 EUR |
52,362.6639 CRV |
0.3004 EUR |
0.2967 EUR |
0.3110 EUR |
0.3046 EUR |
| 2024-06-24 |
0.3100 EUR |
52,003.0391 CRV |
0.3166 EUR |
0.2943 EUR |
0.3177 EUR |
0.3056 EUR |
| 2024-06-23 |
0.3114 EUR |
29,571.9137 CRV |
0.3219 EUR |
0.3030 EUR |
0.3219 EUR |
0.3113 EUR |
| 2024-06-22 |
0.3128 EUR |
37,943.1728 CRV |
0.3089 EUR |
0.3089 EUR |
0.3217 EUR |
0.3144 EUR |
| 2024-06-21 |
0.3230 EUR |
99,019.5568 CRV |
0.3208 EUR |
0.3079 EUR |
0.3411 EUR |
0.3103 EUR |
| 2024-06-20 |
0.3139 EUR |
19,961.9296 CRV |
0.3085 EUR |
0.3040 EUR |
0.3246 EUR |
0.3202 EUR |
| 2024-06-19 |
0.3176 EUR |
58,968.8024 CRV |
0.3313 EUR |
0.3007 EUR |
0.3313 EUR |
0.3007 EUR |
| 2024-06-18 |
0.2827 EUR |
170,584.2461 CRV |
0.2815 EUR |
0.2668 EUR |
0.3088 EUR |
0.3060 EUR |
| 2024-06-17 |
0.3033 EUR |
61,083.8276 CRV |
0.2998 EUR |
0.2929 EUR |
0.3450 EUR |
0.2976 EUR |
| 2024-06-16 |
0.2988 EUR |
38,753.5952 CRV |
0.2881 EUR |
0.2862 EUR |
0.3156 EUR |
0.3088 EUR |
| 2024-06-15 |
0.2828 EUR |
34,378.0424 CRV |
0.2635 EUR |
0.2630 EUR |
0.3065 EUR |
0.2935 EUR |