Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-25 |
0.5535 EUR |
81,438.7789 CRV |
0.5556 EUR |
0.5465 EUR |
0.5619 EUR |
0.5532 EUR |
| 2024-02-24 |
0.5660 EUR |
36,747.0326 CRV |
0.5495 EUR |
0.5403 EUR |
0.5900 EUR |
0.5543 EUR |
| 2024-02-23 |
0.5401 EUR |
42,799.6185 CRV |
0.5125 EUR |
0.5064 EUR |
0.5700 EUR |
0.5404 EUR |
| 2024-02-22 |
0.5132 EUR |
31,546.9693 CRV |
0.5037 EUR |
0.4976 EUR |
0.5400 EUR |
0.5080 EUR |
| 2024-02-21 |
0.4876 EUR |
181,302.0925 CRV |
0.5099 EUR |
0.4742 EUR |
0.5099 EUR |
0.5026 EUR |
| 2024-02-20 |
0.5152 EUR |
49,816.3700 CRV |
0.5185 EUR |
0.4927 EUR |
0.5301 EUR |
0.5184 EUR |
| 2024-02-19 |
0.5156 EUR |
55,257.9158 CRV |
0.5001 EUR |
0.5001 EUR |
0.5270 EUR |
0.5185 EUR |
| 2024-02-18 |
0.4929 EUR |
63,548.1709 CRV |
0.4896 EUR |
0.4896 EUR |
0.5005 EUR |
0.5005 EUR |
| 2024-02-17 |
0.4921 EUR |
28,477.4013 CRV |
0.5029 EUR |
0.4762 EUR |
0.5029 EUR |
0.4832 EUR |
| 2024-02-16 |
0.4936 EUR |
15,326.9933 CRV |
0.5065 EUR |
0.4904 EUR |
0.5110 EUR |
0.4980 EUR |
| 2024-02-15 |
0.4918 EUR |
72,512.2249 CRV |
0.4929 EUR |
0.4893 EUR |
0.5000 EUR |
0.4977 EUR |
| 2024-02-14 |
0.4863 EUR |
9,975.3769 CRV |
0.4805 EUR |
0.4805 EUR |
0.4898 EUR |
0.4882 EUR |
| 2024-02-13 |
0.4767 EUR |
18,628.0834 CRV |
0.4828 EUR |
0.4717 EUR |
0.4828 EUR |
0.4796 EUR |
| 2024-02-12 |
0.4581 EUR |
13,924.2456 CRV |
0.4599 EUR |
0.4525 EUR |
0.4940 EUR |
0.4821 EUR |
| 2024-02-11 |
0.4587 EUR |
2,406.6027 CRV |
0.4616 EUR |
0.4524 EUR |
0.4641 EUR |
0.4542 EUR |
| 2024-02-10 |
0.4613 EUR |
6,272.2838 CRV |
0.4685 EUR |
0.4548 EUR |
0.4685 EUR |
0.4600 EUR |
| 2024-02-09 |
0.4578 EUR |
35,559.6139 CRV |
0.4572 EUR |
0.4517 EUR |
0.4655 EUR |
0.4651 EUR |
| 2024-02-08 |
0.4491 EUR |
20,685.4390 CRV |
0.4507 EUR |
0.4458 EUR |
0.4518 EUR |
0.4477 EUR |
| 2024-02-07 |
0.4481 EUR |
8,315.1904 CRV |
0.4384 EUR |
0.4384 EUR |
0.4566 EUR |
0.4566 EUR |
| 2024-02-06 |
0.4396 EUR |
47,046.3087 CRV |
0.4389 EUR |
0.4362 EUR |
0.4433 EUR |
0.4400 EUR |
| 2024-02-05 |
0.4359 EUR |
19,067.6005 CRV |
0.4220 EUR |
0.4220 EUR |
0.4414 EUR |
0.4393 EUR |
| 2024-02-04 |
0.4265 EUR |
37,339.0174 CRV |
0.4337 EUR |
0.4161 EUR |
0.4415 EUR |
0.4241 EUR |
| 2024-02-03 |
0.4439 EUR |
61,432.2518 CRV |
0.4278 EUR |
0.4220 EUR |
0.4627 EUR |
0.4446 EUR |
| 2024-02-02 |
0.4155 EUR |
16,881.4751 CRV |
0.4096 EUR |
0.4084 EUR |
0.4286 EUR |
0.4275 EUR |
| 2024-02-01 |
0.4091 EUR |
43,414.7831 CRV |
0.4261 EUR |
0.4073 EUR |
0.4266 EUR |
0.4086 EUR |
| 2024-01-31 |
0.4332 EUR |
64,763.6946 CRV |
0.4336 EUR |
0.4173 EUR |
0.4465 EUR |
0.4223 EUR |
| 2024-01-30 |
0.4453 EUR |
111,065.0444 CRV |
0.4415 EUR |
0.4221 EUR |
0.4949 EUR |
0.4454 EUR |
| 2024-01-29 |
0.4340 EUR |
63,269.9086 CRV |
0.4348 EUR |
0.4266 EUR |
0.4446 EUR |
0.4442 EUR |
| 2024-01-28 |
0.4341 EUR |
8,395.9336 CRV |
0.4338 EUR |
0.4309 EUR |
0.4351 EUR |
0.4345 EUR |
| 2024-01-27 |
0.4324 EUR |
39,566.0564 CRV |
0.4293 EUR |
0.4216 EUR |
0.4400 EUR |
0.4400 EUR |
| 2024-01-26 |
0.4238 EUR |
20,393.5772 CRV |
0.4164 EUR |
0.4164 EUR |
0.4287 EUR |
0.4254 EUR |
| 2024-01-25 |
0.4064 EUR |
122,463.7927 CRV |
0.4123 EUR |
0.3978 EUR |
0.4195 EUR |
0.4161 EUR |
| 2024-01-24 |
0.4132 EUR |
118,129.1189 CRV |
0.4319 EUR |
0.4000 EUR |
0.4400 EUR |
0.4119 EUR |
| 2024-01-23 |
0.4360 EUR |
53,224.9979 CRV |
0.4640 EUR |
0.4234 EUR |
0.4661 EUR |
0.4307 EUR |
| 2024-01-22 |
0.4694 EUR |
57,364.5118 CRV |
0.4900 EUR |
0.4517 EUR |
0.4900 EUR |
0.4656 EUR |
| 2024-01-21 |
0.4875 EUR |
15,068.8740 CRV |
0.4870 EUR |
0.4840 EUR |
0.4956 EUR |
0.4940 EUR |
| 2024-01-20 |
0.4847 EUR |
677.2060 CRV |
0.4858 EUR |
0.4826 EUR |
0.4858 EUR |
0.4842 EUR |
| 2024-01-19 |
0.4731 EUR |
61,666.3396 CRV |
0.4716 EUR |
0.4560 EUR |
0.4831 EUR |
0.4781 EUR |
| 2024-01-18 |
0.4868 EUR |
108,445.6942 CRV |
0.4976 EUR |
0.4650 EUR |
0.5048 EUR |
0.4707 EUR |
| 2024-01-17 |
0.4992 EUR |
13,671.4371 CRV |
0.5085 EUR |
0.4954 EUR |
0.5085 EUR |
0.5019 EUR |
| 2024-01-16 |
0.5033 EUR |
64,120.5861 CRV |
0.4964 EUR |
0.4952 EUR |
0.5187 EUR |
0.5126 EUR |
| 2024-01-15 |
0.4979 EUR |
15,937.9472 CRV |
0.5000 EUR |
0.4907 EUR |
0.5200 EUR |
0.4930 EUR |
| 2024-01-14 |
0.5043 EUR |
30,957.7468 CRV |
0.5102 EUR |
0.4912 EUR |
0.5110 EUR |
0.4918 EUR |
| 2024-01-13 |
0.5053 EUR |
52,037.9598 CRV |
0.5074 EUR |
0.4903 EUR |
0.5163 EUR |
0.5163 EUR |
| 2024-01-12 |
0.5292 EUR |
106,066.9120 CRV |
0.5334 EUR |
0.4558 EUR |
0.5495 EUR |
0.4998 EUR |
| 2024-01-11 |
0.5316 EUR |
61,156.3130 CRV |
0.5139 EUR |
0.5121 EUR |
0.5429 EUR |
0.5336 EUR |
| 2024-01-10 |
0.4974 EUR |
8,129.7333 CRV |
0.4806 EUR |
0.4762 EUR |
0.5250 EUR |
0.5250 EUR |
| 2024-01-09 |
0.4877 EUR |
128,280.9079 CRV |
0.4958 EUR |
0.4568 EUR |
0.4968 EUR |
0.4614 EUR |
| 2024-01-08 |
0.4827 EUR |
25,470.5079 CRV |
0.4709 EUR |
0.4536 EUR |
0.5492 EUR |
0.5024 EUR |
| 2024-01-07 |
0.4879 EUR |
13,506.8288 CRV |
0.5065 EUR |
0.4692 EUR |
0.5065 EUR |
0.4709 EUR |