Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-20 |
0.5770 EUR |
14,758.9415 CRV |
0.5781 EUR |
0.5718 EUR |
0.6020 EUR |
0.6020 EUR |
| 2023-06-19 |
0.5809 EUR |
5,874.1147 CRV |
0.5617 EUR |
0.5617 EUR |
0.5848 EUR |
0.5848 EUR |
| 2023-06-18 |
0.5773 EUR |
1,281.9212 CRV |
0.5664 EUR |
0.5664 EUR |
0.5794 EUR |
0.5794 EUR |
| 2023-06-17 |
0.5774 EUR |
15,147.8288 CRV |
0.5691 EUR |
0.5684 EUR |
0.5810 EUR |
0.5730 EUR |
| 2023-06-16 |
0.5674 EUR |
20,279.5088 CRV |
0.5501 EUR |
0.5501 EUR |
0.5773 EUR |
0.5693 EUR |
| 2023-06-15 |
0.5424 EUR |
114,275.8076 CRV |
0.5293 EUR |
0.5200 EUR |
0.5662 EUR |
0.5552 EUR |
| 2023-06-14 |
0.5762 EUR |
4,443.0352 CRV |
0.6035 EUR |
0.5418 EUR |
0.6035 EUR |
0.5418 EUR |
| 2023-06-13 |
0.6042 EUR |
9,610.1401 CRV |
0.5954 EUR |
0.5954 EUR |
0.6133 EUR |
0.6009 EUR |
| 2023-06-12 |
0.5881 EUR |
1,868.1936 CRV |
0.6009 EUR |
0.5850 EUR |
0.6009 EUR |
0.5882 EUR |
| 2023-06-11 |
0.6286 EUR |
1,464.2217 CRV |
0.6280 EUR |
0.6242 EUR |
0.6326 EUR |
0.6242 EUR |
| 2023-06-10 |
0.6448 EUR |
24,877.0313 CRV |
0.6910 EUR |
0.5908 EUR |
0.7000 EUR |
0.6280 EUR |
| 2023-06-09 |
0.7046 EUR |
6,562.3030 CRV |
0.6999 EUR |
0.6999 EUR |
0.7078 EUR |
0.7040 EUR |
| 2023-06-08 |
0.7052 EUR |
1,594.5263 CRV |
0.7101 EUR |
0.7000 EUR |
0.7114 EUR |
0.7097 EUR |
| 2023-06-07 |
0.7275 EUR |
897.4800 CRV |
0.7383 EUR |
0.7063 EUR |
0.7383 EUR |
0.7063 EUR |
| 2023-06-06 |
0.7328 EUR |
4,708.0378 CRV |
0.7261 EUR |
0.7110 EUR |
0.7453 EUR |
0.7381 EUR |
| 2023-06-05 |
0.7365 EUR |
5,399.0812 CRV |
0.7860 EUR |
0.7160 EUR |
0.7870 EUR |
0.7279 EUR |
| 2023-06-04 |
0.8001 EUR |
666.2893 CRV |
0.8010 EUR |
0.7990 EUR |
0.8010 EUR |
0.7990 EUR |
| 2023-06-03 |
0.7931 EUR |
3,606.5149 CRV |
0.7966 EUR |
0.7900 EUR |
0.7966 EUR |
0.7916 EUR |
| 2023-06-02 |
0.7824 EUR |
9,196.0204 CRV |
0.7672 EUR |
0.7672 EUR |
0.7985 EUR |
0.7958 EUR |
| 2023-06-01 |
0.7620 EUR |
794.6345 CRV |
0.7605 EUR |
0.7590 EUR |
0.7630 EUR |
0.7630 EUR |
| 2023-05-31 |
0.7701 EUR |
2,703.5363 CRV |
0.7729 EUR |
0.7630 EUR |
0.7736 EUR |
0.7640 EUR |
| 2023-05-30 |
0.7907 EUR |
4,882.6516 CRV |
0.7949 EUR |
0.7733 EUR |
0.8039 EUR |
0.7733 EUR |
| 2023-05-29 |
0.7955 EUR |
9,107.0817 CRV |
0.7995 EUR |
0.7935 EUR |
0.7995 EUR |
0.7965 EUR |
| 2023-05-28 |
0.7933 EUR |
1,420.8723 CRV |
0.7930 EUR |
0.7887 EUR |
0.8045 EUR |
0.8045 EUR |
| 2023-05-27 |
0.7930 EUR |
7,870.2158 CRV |
0.7922 EUR |
0.7868 EUR |
0.7944 EUR |
0.7868 EUR |
| 2023-05-26 |
0.7967 EUR |
1,429.1739 CRV |
0.7687 EUR |
0.7687 EUR |
0.8120 EUR |
0.7999 EUR |
| 2023-05-25 |
0.7712 EUR |
29,969.4561 CRV |
0.7685 EUR |
0.7685 EUR |
0.7717 EUR |
0.7717 EUR |
| 2023-05-24 |
0.7745 EUR |
10,919.9596 CRV |
0.8122 EUR |
0.7565 EUR |
0.8122 EUR |
0.7582 EUR |
| 2023-05-23 |
0.8053 EUR |
32,568.9426 CRV |
0.7847 EUR |
0.7844 EUR |
0.8155 EUR |
0.8076 EUR |
| 2023-05-22 |
0.7827 EUR |
2,223.8881 CRV |
0.7612 EUR |
0.7612 EUR |
0.7905 EUR |
0.7868 EUR |
| 2023-05-21 |
0.7668 EUR |
6,706.6222 CRV |
0.7641 EUR |
0.7572 EUR |
0.7783 EUR |
0.7783 EUR |
| 2023-05-20 |
0.7660 EUR |
2,230.0213 CRV |
0.7643 EUR |
0.7643 EUR |
0.7679 EUR |
0.7659 EUR |
| 2023-05-19 |
0.7626 EUR |
6,507.8593 CRV |
0.7660 EUR |
0.7595 EUR |
0.7674 EUR |
0.7674 EUR |
| 2023-05-18 |
0.7613 EUR |
2,969.3413 CRV |
0.7658 EUR |
0.7512 EUR |
0.7665 EUR |
0.7512 EUR |
| 2023-05-17 |
0.7547 EUR |
5,209.6569 CRV |
0.7662 EUR |
0.7434 EUR |
0.7724 EUR |
0.7724 EUR |
| 2023-05-16 |
0.7589 EUR |
8,274.9960 CRV |
0.7586 EUR |
0.7509 EUR |
0.7669 EUR |
0.7669 EUR |
| 2023-05-15 |
0.7462 EUR |
3,467.5763 CRV |
0.7405 EUR |
0.7405 EUR |
0.7590 EUR |
0.7590 EUR |
| 2023-05-14 |
0.7404 EUR |
331.3871 CRV |
0.7425 EUR |
0.7391 EUR |
0.7425 EUR |
0.7391 EUR |
| 2023-05-13 |
0.7467 EUR |
606.7374 CRV |
0.7526 EUR |
0.7420 EUR |
0.7526 EUR |
0.7420 EUR |
| 2023-05-12 |
0.7307 EUR |
5,257.8570 CRV |
0.7238 EUR |
0.7131 EUR |
0.7494 EUR |
0.7494 EUR |
| 2023-05-11 |
0.7312 EUR |
5,603.2541 CRV |
0.7582 EUR |
0.7217 EUR |
0.7582 EUR |
0.7241 EUR |
| 2023-05-10 |
0.7596 EUR |
2,314.4263 CRV |
0.7410 EUR |
0.7400 EUR |
0.7754 EUR |
0.7673 EUR |
| 2023-05-09 |
0.7634 EUR |
5,164.8737 CRV |
0.7610 EUR |
0.7610 EUR |
0.7684 EUR |
0.7624 EUR |
| 2023-05-08 |
0.7588 EUR |
10,360.3907 CRV |
0.7763 EUR |
0.7399 EUR |
0.7811 EUR |
0.7527 EUR |
| 2023-05-07 |
0.8217 EUR |
10,185.5785 CRV |
0.8300 EUR |
0.8098 EUR |
0.8314 EUR |
0.8149 EUR |
| 2023-05-06 |
0.8567 EUR |
11,938.4603 CRV |
0.8681 EUR |
0.8186 EUR |
0.8691 EUR |
0.8248 EUR |
| 2023-05-05 |
0.8652 EUR |
7,435.4827 CRV |
0.8432 EUR |
0.8432 EUR |
0.8801 EUR |
0.8658 EUR |
| 2023-05-04 |
0.8554 EUR |
9,277.6953 CRV |
0.8748 EUR |
0.8380 EUR |
0.8748 EUR |
0.8413 EUR |
| 2023-05-03 |
0.8516 EUR |
36,729.5787 CRV |
0.8200 EUR |
0.8048 EUR |
0.8810 EUR |
0.8800 EUR |
| 2023-05-02 |
0.8125 EUR |
5,244.4402 CRV |
0.8073 EUR |
0.8068 EUR |
0.8257 EUR |
0.8229 EUR |