Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-06 |
0.5054 EUR |
19,769.1852 CRV |
0.5191 EUR |
0.4856 EUR |
0.6217 EUR |
0.4949 EUR |
| 2024-01-05 |
0.5247 EUR |
46,170.4127 CRV |
0.5383 EUR |
0.5116 EUR |
0.5383 EUR |
0.5187 EUR |
| 2024-01-04 |
0.5409 EUR |
87,260.9690 CRV |
0.5329 EUR |
0.5252 EUR |
0.6373 EUR |
0.5443 EUR |
| 2024-01-03 |
0.5265 EUR |
68,528.4441 CRV |
0.5732 EUR |
0.4704 EUR |
0.5810 EUR |
0.5408 EUR |
| 2024-01-02 |
0.5808 EUR |
55,221.6753 CRV |
0.6004 EUR |
0.5694 EUR |
0.6004 EUR |
0.5769 EUR |
| 2024-01-01 |
0.5580 EUR |
15,345.9584 CRV |
0.5533 EUR |
0.5505 EUR |
0.5826 EUR |
0.5662 EUR |
| 2023-12-31 |
0.5709 EUR |
23,054.7068 CRV |
0.5703 EUR |
0.5000 EUR |
0.6447 EUR |
0.5482 EUR |
| 2023-12-30 |
0.5691 EUR |
21,055.5717 CRV |
0.5714 EUR |
0.5646 EUR |
0.6439 EUR |
0.5689 EUR |
| 2023-12-29 |
0.5889 EUR |
96,953.2674 CRV |
0.6192 EUR |
0.5511 EUR |
0.6368 EUR |
0.5719 EUR |
| 2023-12-28 |
0.6030 EUR |
99,792.1851 CRV |
0.6200 EUR |
0.5828 EUR |
0.6537 EUR |
0.6300 EUR |
| 2023-12-27 |
0.5958 EUR |
110,000.9039 CRV |
0.5728 EUR |
0.5513 EUR |
0.6128 EUR |
0.6063 EUR |
| 2023-12-26 |
0.5878 EUR |
65,591.6195 CRV |
0.5853 EUR |
0.5464 EUR |
0.6187 EUR |
0.5745 EUR |
| 2023-12-25 |
0.5841 EUR |
36,623.3441 CRV |
0.5793 EUR |
0.5707 EUR |
0.5928 EUR |
0.5909 EUR |
| 2023-12-24 |
0.5738 EUR |
143,067.7777 CRV |
0.5609 EUR |
0.5506 EUR |
0.5879 EUR |
0.5719 EUR |
| 2023-12-23 |
0.5528 EUR |
8,745.9615 CRV |
0.5411 EUR |
0.5407 EUR |
0.5646 EUR |
0.5637 EUR |
| 2023-12-22 |
0.5528 EUR |
45,251.1114 CRV |
0.5443 EUR |
0.5443 EUR |
0.5592 EUR |
0.5542 EUR |
| 2023-12-21 |
0.5351 EUR |
30,789.8851 CRV |
0.5279 EUR |
0.5279 EUR |
0.5456 EUR |
0.5430 EUR |
| 2023-12-20 |
0.5401 EUR |
49,802.8254 CRV |
0.5313 EUR |
0.5250 EUR |
0.5529 EUR |
0.5295 EUR |
| 2023-12-19 |
0.5362 EUR |
92,437.8489 CRV |
0.5675 EUR |
0.5194 EUR |
0.5727 EUR |
0.5270 EUR |
| 2023-12-18 |
0.5510 EUR |
83,800.0713 CRV |
0.5973 EUR |
0.5271 EUR |
0.6006 EUR |
0.5669 EUR |
| 2023-12-17 |
0.5986 EUR |
105,669.0035 CRV |
0.5872 EUR |
0.5712 EUR |
0.6202 EUR |
0.6030 EUR |
| 2023-12-16 |
0.5845 EUR |
105,287.8501 CRV |
0.5800 EUR |
0.5500 EUR |
0.6015 EUR |
0.5836 EUR |
| 2023-12-15 |
0.5867 EUR |
80,409.0718 CRV |
0.5849 EUR |
0.5708 EUR |
0.6045 EUR |
0.5873 EUR |
| 2023-12-14 |
0.5864 EUR |
85,014.7428 CRV |
0.5879 EUR |
0.5529 EUR |
0.6297 EUR |
0.5900 EUR |
| 2023-12-13 |
0.5818 EUR |
89,904.6495 CRV |
0.5764 EUR |
0.5500 EUR |
0.6000 EUR |
0.5915 EUR |
| 2023-12-12 |
0.5966 EUR |
99,947.0741 CRV |
0.6137 EUR |
0.5810 EUR |
0.6205 EUR |
0.5970 EUR |
| 2023-12-11 |
0.6409 EUR |
137,350.5507 CRV |
0.6718 EUR |
0.6026 EUR |
0.7320 EUR |
0.6192 EUR |
| 2023-12-10 |
0.6517 EUR |
18,301.3972 CRV |
0.6271 EUR |
0.6237 EUR |
0.6736 EUR |
0.6641 EUR |
| 2023-12-09 |
0.6364 EUR |
12,852.2097 CRV |
0.6400 EUR |
0.6226 EUR |
0.6523 EUR |
0.6237 EUR |
| 2023-12-08 |
0.6325 EUR |
71,629.6081 CRV |
0.6002 EUR |
0.5945 EUR |
0.6482 EUR |
0.6405 EUR |
| 2023-12-07 |
0.5931 EUR |
99,544.1700 CRV |
0.5700 EUR |
0.5681 EUR |
0.6067 EUR |
0.5945 EUR |
| 2023-12-06 |
0.5805 EUR |
76,216.6509 CRV |
0.5826 EUR |
0.5588 EUR |
0.5905 EUR |
0.5588 EUR |
| 2023-12-05 |
0.5609 EUR |
53,263.8365 CRV |
0.5478 EUR |
0.5387 EUR |
0.5850 EUR |
0.5850 EUR |
| 2023-12-04 |
0.5524 EUR |
13,855.7211 CRV |
0.5497 EUR |
0.5318 EUR |
0.5687 EUR |
0.5522 EUR |
| 2023-12-03 |
0.5524 EUR |
36,099.2969 CRV |
0.5618 EUR |
0.5407 EUR |
0.5618 EUR |
0.5520 EUR |
| 2023-12-02 |
0.5440 EUR |
59,143.6530 CRV |
0.5258 EUR |
0.5258 EUR |
0.5625 EUR |
0.5605 EUR |
| 2023-12-01 |
0.5222 EUR |
14,411.4516 CRV |
0.5204 EUR |
0.5204 EUR |
0.5244 EUR |
0.5244 EUR |
| 2023-11-30 |
0.5075 EUR |
33,953.5569 CRV |
0.5005 EUR |
0.5005 EUR |
0.5130 EUR |
0.5130 EUR |
| 2023-11-29 |
0.5102 EUR |
59,112.7086 CRV |
0.5123 EUR |
0.4987 EUR |
0.5206 EUR |
0.5018 EUR |
| 2023-11-28 |
0.5133 EUR |
19,764.1493 CRV |
0.5155 EUR |
0.5066 EUR |
0.5192 EUR |
0.5107 EUR |
| 2023-11-27 |
0.5082 EUR |
28,493.3407 CRV |
0.5353 EUR |
0.5005 EUR |
0.5353 EUR |
0.5080 EUR |
| 2023-11-26 |
0.5389 EUR |
24,600.0797 CRV |
0.5524 EUR |
0.5230 EUR |
0.5540 EUR |
0.5346 EUR |
| 2023-11-25 |
0.5465 EUR |
5,998.4899 CRV |
0.5482 EUR |
0.5433 EUR |
0.5510 EUR |
0.5461 EUR |
| 2023-11-24 |
0.5440 EUR |
32,522.4649 CRV |
0.5406 EUR |
0.5344 EUR |
0.5492 EUR |
0.5344 EUR |
| 2023-11-23 |
0.5348 EUR |
6,212.7884 CRV |
0.5400 EUR |
0.5246 EUR |
0.5409 EUR |
0.5286 EUR |
| 2023-11-22 |
0.5088 EUR |
80,328.0383 CRV |
0.4921 EUR |
0.4921 EUR |
0.5688 EUR |
0.5315 EUR |
| 2023-11-21 |
0.5123 EUR |
33,954.4987 CRV |
0.5252 EUR |
0.4873 EUR |
0.5319 EUR |
0.4873 EUR |
| 2023-11-20 |
0.5252 EUR |
36,821.6537 CRV |
0.5235 EUR |
0.5176 EUR |
0.5397 EUR |
0.5213 EUR |
| 2023-11-19 |
0.5190 EUR |
11,489.6421 CRV |
0.5119 EUR |
0.5102 EUR |
0.5260 EUR |
0.5250 EUR |
| 2023-11-18 |
0.5100 EUR |
16,269.0187 CRV |
0.5158 EUR |
0.5000 EUR |
0.5200 EUR |
0.5119 EUR |