Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-14 |
0.2659 EUR |
170,881.1270 CRV |
0.2646 EUR |
0.2493 EUR |
0.3000 EUR |
0.2640 EUR |
| 2024-06-13 |
0.2687 EUR |
126,955.1492 CRV |
0.3000 EUR |
0.2089 EUR |
0.3000 EUR |
0.2655 EUR |
| 2024-06-12 |
0.3387 EUR |
34,428.8611 CRV |
0.3258 EUR |
0.3258 EUR |
0.4200 EUR |
0.3293 EUR |
| 2024-06-11 |
0.3408 EUR |
23,724.8208 CRV |
0.3544 EUR |
0.3275 EUR |
0.3544 EUR |
0.3275 EUR |
| 2024-06-10 |
0.3601 EUR |
6,530.4613 CRV |
0.3848 EUR |
0.3520 EUR |
0.3905 EUR |
0.3544 EUR |
| 2024-06-09 |
0.3782 EUR |
1,410.9839 CRV |
0.3747 EUR |
0.3747 EUR |
0.3862 EUR |
0.3862 EUR |
| 2024-06-08 |
0.3755 EUR |
23,701.3191 CRV |
0.3903 EUR |
0.3675 EUR |
0.3903 EUR |
0.3727 EUR |
| 2024-06-07 |
0.3807 EUR |
71,766.7552 CRV |
0.4213 EUR |
0.3557 EUR |
0.4246 EUR |
0.3770 EUR |
| 2024-06-06 |
0.4291 EUR |
3,907.8930 CRV |
0.4335 EUR |
0.4230 EUR |
0.4335 EUR |
0.4230 EUR |
| 2024-06-05 |
0.4287 EUR |
3,937.0651 CRV |
0.4272 EUR |
0.4235 EUR |
0.4321 EUR |
0.4314 EUR |
| 2024-06-04 |
0.4265 EUR |
1,943.4856 CRV |
0.4197 EUR |
0.4197 EUR |
0.4320 EUR |
0.4255 EUR |
| 2024-06-03 |
0.4241 EUR |
16,600.7048 CRV |
0.4341 EUR |
0.4186 EUR |
0.4367 EUR |
0.4186 EUR |
| 2024-06-02 |
0.4312 EUR |
2,999.7593 CRV |
0.4341 EUR |
0.4093 EUR |
0.4341 EUR |
0.4093 EUR |
| 2024-06-01 |
0.4326 EUR |
957.6945 CRV |
0.4267 EUR |
0.4267 EUR |
0.4374 EUR |
0.4374 EUR |
| 2024-05-31 |
0.4305 EUR |
4,610.5151 CRV |
0.4300 EUR |
0.4267 EUR |
0.4316 EUR |
0.4267 EUR |
| 2024-05-30 |
0.4353 EUR |
996.4508 CRV |
0.4448 EUR |
0.4339 EUR |
0.4448 EUR |
0.4350 EUR |
| 2024-05-29 |
0.4542 EUR |
1,196.4077 CRV |
0.4542 EUR |
0.4520 EUR |
0.4610 EUR |
0.4610 EUR |
| 2024-05-28 |
0.4398 EUR |
855.4511 CRV |
0.4476 EUR |
0.4361 EUR |
0.4497 EUR |
0.4497 EUR |
| 2024-05-27 |
0.4536 EUR |
1,198.3222 CRV |
0.4414 EUR |
0.4414 EUR |
0.4597 EUR |
0.4586 EUR |
| 2024-05-26 |
0.4477 EUR |
10,884.1890 CRV |
0.4498 EUR |
0.4446 EUR |
0.4529 EUR |
0.4446 EUR |
| 2024-05-25 |
0.4621 EUR |
10,719.3303 CRV |
0.4569 EUR |
0.4540 EUR |
0.4720 EUR |
0.4573 EUR |
| 2024-05-24 |
0.4347 EUR |
10,374.2248 CRV |
0.4304 EUR |
0.4179 EUR |
0.4510 EUR |
0.4510 EUR |
| 2024-05-23 |
0.4292 EUR |
4,434.4945 CRV |
0.4329 EUR |
0.4000 EUR |
0.4358 EUR |
0.4268 EUR |
| 2024-05-22 |
0.4404 EUR |
19,590.7900 CRV |
0.4429 EUR |
0.4326 EUR |
0.4429 EUR |
0.4326 EUR |
| 2024-05-21 |
0.4423 EUR |
27,196.7412 CRV |
0.4275 EUR |
0.4275 EUR |
0.4534 EUR |
0.4460 EUR |
| 2024-05-20 |
0.4047 EUR |
22,948.8049 CRV |
0.3948 EUR |
0.3883 EUR |
0.4230 EUR |
0.4214 EUR |
| 2024-05-19 |
0.3877 EUR |
504.6029 CRV |
0.3960 EUR |
0.3810 EUR |
0.3999 EUR |
0.3810 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 |