Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
4.5510 EUR |
150,416.8797 CRV |
4.5161 EUR |
4.2559 EUR |
4.8311 EUR |
4.3834 EUR |
| 2021-11-30 |
4.1965 EUR |
196,099.9661 CRV |
4.2140 EUR |
3.9720 EUR |
4.5900 EUR |
4.4415 EUR |
| 2021-11-29 |
4.3062 EUR |
100,769.1474 CRV |
4.3028 EUR |
4.1010 EUR |
4.4719 EUR |
4.1519 EUR |
| 2021-11-28 |
4.0203 EUR |
140,456.7832 CRV |
4.2749 EUR |
3.7340 EUR |
4.3061 EUR |
4.2738 EUR |
| 2021-11-27 |
4.4809 EUR |
96,161.9740 CRV |
4.3644 EUR |
4.1000 EUR |
4.7463 EUR |
4.3019 EUR |
| 2021-11-26 |
4.6230 EUR |
283,243.7914 CRV |
5.3030 EUR |
4.1732 EUR |
5.4146 EUR |
4.3844 EUR |
| 2021-11-25 |
5.2700 EUR |
314,900.1801 CRV |
5.2273 EUR |
4.9036 EUR |
5.7204 EUR |
5.2810 EUR |
| 2021-11-24 |
4.7357 EUR |
519,312.6160 CRV |
4.4982 EUR |
4.0128 EUR |
6.0000 EUR |
5.1999 EUR |
| 2021-11-23 |
4.1954 EUR |
282,996.1687 CRV |
3.7473 EUR |
3.6708 EUR |
4.5210 EUR |
4.5161 EUR |
| 2021-11-22 |
3.7788 EUR |
263,040.0741 CRV |
3.3624 EUR |
3.3143 EUR |
4.0369 EUR |
3.7038 EUR |
| 2021-11-21 |
3.4156 EUR |
45,250.3474 CRV |
3.4620 EUR |
3.3331 EUR |
3.4850 EUR |
3.4079 EUR |
| 2021-11-20 |
3.5097 EUR |
58,267.4110 CRV |
3.5599 EUR |
3.3955 EUR |
3.7087 EUR |
3.4988 EUR |
| 2021-11-19 |
3.6415 EUR |
101,098.2427 CRV |
3.6798 EUR |
3.4260 EUR |
3.8000 EUR |
3.5004 EUR |
| 2021-11-18 |
3.4622 EUR |
170,651.5038 CRV |
3.5546 EUR |
3.1537 EUR |
3.7402 EUR |
3.5704 EUR |
| 2021-11-17 |
3.4650 EUR |
145,697.9887 CRV |
3.2922 EUR |
3.2584 EUR |
3.5787 EUR |
3.5787 EUR |
| 2021-11-16 |
3.1738 EUR |
194,220.1573 CRV |
3.4382 EUR |
2.9018 EUR |
3.4795 EUR |
3.2718 EUR |
| 2021-11-15 |
3.5531 EUR |
38,280.3868 CRV |
3.6222 EUR |
3.4533 EUR |
3.6294 EUR |
3.4631 EUR |
| 2021-11-14 |
3.6273 EUR |
34,455.0170 CRV |
3.7446 EUR |
3.5415 EUR |
3.8073 EUR |
3.5851 EUR |
| 2021-11-13 |
3.7206 EUR |
92,683.2301 CRV |
3.5391 EUR |
3.5391 EUR |
3.8292 EUR |
3.7125 EUR |
| 2021-11-12 |
3.5302 EUR |
100,007.2368 CRV |
3.6387 EUR |
3.3955 EUR |
3.7500 EUR |
3.5183 EUR |
| 2021-11-11 |
3.6826 EUR |
122,509.8127 CRV |
3.5382 EUR |
3.5382 EUR |
3.8646 EUR |
3.7024 EUR |
| 2021-11-10 |
3.7589 EUR |
167,569.9579 CRV |
3.9308 EUR |
3.2224 EUR |
3.9891 EUR |
3.5511 EUR |
| 2021-11-09 |
4.0691 EUR |
146,976.8159 CRV |
3.9624 EUR |
3.8207 EUR |
4.3050 EUR |
3.8827 EUR |
| 2021-11-08 |
3.8703 EUR |
85,018.0065 CRV |
3.8160 EUR |
3.7182 EUR |
4.0310 EUR |
4.0161 EUR |
| 2021-11-07 |
3.8239 EUR |
209,040.5005 CRV |
3.5498 EUR |
3.5489 EUR |
4.1123 EUR |
3.8962 EUR |
| 2021-11-06 |
3.4788 EUR |
86,109.3658 CRV |
3.5321 EUR |
3.1950 EUR |
3.7033 EUR |
3.5631 EUR |
| 2021-11-05 |
3.5551 EUR |
61,760.9204 CRV |
3.6000 EUR |
3.4852 EUR |
3.6500 EUR |
3.5188 EUR |
| 2021-11-04 |
3.6855 EUR |
65,378.3534 CRV |
3.6926 EUR |
3.5239 EUR |
3.9000 EUR |
3.5911 EUR |
| 2021-11-03 |
3.7201 EUR |
98,052.7289 CRV |
3.6779 EUR |
3.5000 EUR |
3.9717 EUR |
3.7617 EUR |
| 2021-11-02 |
3.7521 EUR |
96,367.0482 CRV |
3.8335 EUR |
3.6500 EUR |
3.9900 EUR |
3.6939 EUR |
| 2021-11-01 |
3.7574 EUR |
137,321.5917 CRV |
3.8432 EUR |
3.6218 EUR |
3.9178 EUR |
3.8756 EUR |
| 2021-10-31 |
3.8969 EUR |
111,091.8530 CRV |
4.0223 EUR |
3.7340 EUR |
4.0548 EUR |
3.8368 EUR |
| 2021-10-30 |
4.2356 EUR |
158,536.7322 CRV |
4.0165 EUR |
3.9392 EUR |
4.6000 EUR |
4.0850 EUR |
| 2021-10-29 |
4.1124 EUR |
104,080.8109 CRV |
4.1500 EUR |
3.9208 EUR |
4.3000 EUR |
4.0105 EUR |
| 2021-10-28 |
4.3431 EUR |
302,627.3523 CRV |
3.9049 EUR |
3.9049 EUR |
4.7369 EUR |
4.0529 EUR |
| 2021-10-27 |
3.7797 EUR |
258,346.7676 CRV |
3.9600 EUR |
3.4842 EUR |
4.0519 EUR |
3.8631 EUR |
| 2021-10-26 |
4.1860 EUR |
485,075.7798 CRV |
4.1526 EUR |
3.9000 EUR |
4.5025 EUR |
3.9702 EUR |
| 2021-10-25 |
3.6596 EUR |
258,013.3844 CRV |
3.0166 EUR |
3.0166 EUR |
4.1721 EUR |
4.1559 EUR |
| 2021-10-24 |
3.1832 EUR |
114,828.4331 CRV |
3.1528 EUR |
2.9761 EUR |
3.3951 EUR |
2.9910 EUR |
| 2021-10-23 |
2.9587 EUR |
126,508.2176 CRV |
2.8554 EUR |
2.7490 EUR |
3.2447 EUR |
3.1500 EUR |
| 2021-10-22 |
2.7057 EUR |
203,789.6683 CRV |
2.4746 EUR |
2.4739 EUR |
2.8900 EUR |
2.8900 EUR |
| 2021-10-21 |
2.5547 EUR |
52,547.6002 CRV |
2.5324 EUR |
2.4430 EUR |
2.6152 EUR |
2.4879 EUR |
| 2021-10-20 |
2.4828 EUR |
50,476.8085 CRV |
2.4246 EUR |
2.4246 EUR |
2.5406 EUR |
2.4935 EUR |
| 2021-10-19 |
2.3692 EUR |
43,291.0519 CRV |
2.4040 EUR |
2.3171 EUR |
2.4350 EUR |
2.3970 EUR |
| 2021-10-18 |
2.4060 EUR |
55,905.3571 CRV |
2.4443 EUR |
2.3500 EUR |
2.4686 EUR |
2.4007 EUR |
| 2021-10-17 |
2.4537 EUR |
27,799.4085 CRV |
2.4560 EUR |
2.3510 EUR |
2.4998 EUR |
2.4686 EUR |
| 2021-10-16 |
2.5847 EUR |
39,314.0236 CRV |
2.5416 EUR |
2.4800 EUR |
2.6432 EUR |
2.4800 EUR |
| 2021-10-15 |
2.4793 EUR |
48,903.0978 CRV |
2.4750 EUR |
2.4197 EUR |
2.5963 EUR |
2.4958 EUR |
| 2021-10-14 |
2.5745 EUR |
62,830.1189 CRV |
2.5301 EUR |
2.4721 EUR |
2.7127 EUR |
2.4721 EUR |
| 2021-10-13 |
2.4548 EUR |
77,504.8797 CRV |
2.3636 EUR |
2.2923 EUR |
2.5636 EUR |
2.5636 EUR |