Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.4688 EUR |
21,563.4770 CRV |
0.4636 EUR |
0.4553 EUR |
0.4956 EUR |
0.4557 EUR |
| 2025-10-15 |
0.4992 EUR |
30,973.1875 CRV |
0.5040 EUR |
0.4709 EUR |
0.5467 EUR |
0.4709 EUR |
| 2025-10-14 |
0.5095 EUR |
6,757.1012 CRV |
0.5202 EUR |
0.4642 EUR |
0.5221 EUR |
0.5081 EUR |
| 2025-10-13 |
0.5349 EUR |
66,950.4755 CRV |
0.4790 EUR |
0.4790 EUR |
0.5511 EUR |
0.5439 EUR |
| 2025-10-12 |
0.4779 EUR |
25,026.7340 CRV |
0.4183 EUR |
0.4183 EUR |
0.5161 EUR |
0.4895 EUR |
| 2025-10-11 |
0.4438 EUR |
133,081.1907 CRV |
0.4538 EUR |
0.4044 EUR |
0.5222 EUR |
0.4080 EUR |
| 2025-10-10 |
0.5619 EUR |
11,620.1775 CRV |
0.6351 EUR |
0.5204 EUR |
0.6439 EUR |
0.5204 EUR |
| 2025-10-09 |
0.6303 EUR |
11,663.5779 CRV |
0.6211 EUR |
0.6098 EUR |
0.7171 EUR |
0.6311 EUR |
| 2025-10-08 |
0.6553 EUR |
2,546.1134 CRV |
0.6486 EUR |
0.6256 EUR |
0.6876 EUR |
0.6542 EUR |
| 2025-10-07 |
0.6855 EUR |
32,921.7058 CRV |
0.6553 EUR |
0.6510 EUR |
0.6900 EUR |
0.6510 EUR |
| 2025-10-06 |
0.6651 EUR |
34,542.7302 CRV |
0.6557 EUR |
0.6364 EUR |
0.6782 EUR |
0.6704 EUR |
| 2025-10-05 |
0.6784 EUR |
473.1786 CRV |
0.6650 EUR |
0.5992 EUR |
0.6856 EUR |
0.6613 EUR |
| 2025-10-04 |
0.6559 EUR |
2,526.4798 CRV |
0.6585 EUR |
0.6534 EUR |
0.6687 EUR |
0.6534 EUR |
| 2025-10-03 |
0.6510 EUR |
19,594.9584 CRV |
0.6315 EUR |
0.6228 EUR |
0.6977 EUR |
0.6700 EUR |
| 2025-10-02 |
0.6279 EUR |
949.8641 CRV |
0.6269 EUR |
0.6264 EUR |
0.6341 EUR |
0.6328 EUR |
| 2025-10-01 |
0.6038 EUR |
10,577.6505 CRV |
0.5912 EUR |
0.5336 EUR |
0.6160 EUR |
0.6160 EUR |
| 2025-09-30 |
0.5812 EUR |
3,720.1050 CRV |
0.5769 EUR |
0.5613 EUR |
0.5884 EUR |
0.5811 EUR |
| 2025-09-29 |
0.5936 EUR |
4,430.3366 CRV |
0.6000 EUR |
0.5701 EUR |
0.6011 EUR |
0.5946 EUR |
| 2025-09-28 |
0.5762 EUR |
4,478.3209 CRV |
0.5653 EUR |
0.5653 EUR |
0.6011 EUR |
0.6011 EUR |
| 2025-09-27 |
0.5732 EUR |
185.5096 CRV |
0.5756 EUR |
0.5680 EUR |
0.5756 EUR |
0.5680 EUR |
| 2025-09-26 |
0.5594 EUR |
4,805.6728 CRV |
0.5647 EUR |
0.5582 EUR |
0.5742 EUR |
0.5678 EUR |
| 2025-09-25 |
0.5641 EUR |
7,877.3105 CRV |
0.5853 EUR |
0.5475 EUR |
0.5950 EUR |
0.5475 EUR |
| 2025-09-24 |
0.5761 EUR |
8,024.9291 CRV |
0.5611 EUR |
0.5500 EUR |
0.6102 EUR |
0.6102 EUR |
| 2025-09-23 |
0.5706 EUR |
9,893.9420 CRV |
0.5764 EUR |
0.5635 EUR |
0.5885 EUR |
0.5688 EUR |
| 2025-09-22 |
0.5931 EUR |
35,897.4403 CRV |
0.6435 EUR |
0.5686 EUR |
0.6435 EUR |
0.5846 EUR |
| 2025-09-21 |
0.6790 EUR |
5,255.1205 CRV |
0.6855 EUR |
0.6713 EUR |
0.6855 EUR |
0.6735 EUR |
| 2025-09-20 |
0.6797 EUR |
2,717.7549 CRV |
0.6609 EUR |
0.6609 EUR |
0.6889 EUR |
0.6889 EUR |
| 2025-09-19 |
0.6708 EUR |
5,609.4407 CRV |
0.6700 EUR |
0.6600 EUR |
0.6712 EUR |
0.6694 EUR |
| 2025-09-18 |
0.6975 EUR |
60,969.1854 CRV |
0.6501 EUR |
0.6501 EUR |
0.7196 EUR |
0.6827 EUR |
| 2025-09-17 |
0.6351 EUR |
12,684.1597 CRV |
0.6100 EUR |
0.6100 EUR |
0.6434 EUR |
0.6286 EUR |
| 2025-09-16 |
0.6295 EUR |
44,889.3612 CRV |
0.6200 EUR |
0.6070 EUR |
0.6382 EUR |
0.6177 EUR |
| 2025-09-15 |
0.6397 EUR |
28,541.2194 CRV |
0.6781 EUR |
0.6280 EUR |
0.6820 EUR |
0.6382 EUR |
| 2025-09-14 |
0.6787 EUR |
1,624.2795 CRV |
0.6942 EUR |
0.6781 EUR |
0.6983 EUR |
0.6781 EUR |
| 2025-09-13 |
0.7188 EUR |
28,486.4942 CRV |
0.7170 EUR |
0.6995 EUR |
0.7300 EUR |
0.7070 EUR |
| 2025-09-12 |
0.7073 EUR |
31,067.4723 CRV |
0.7120 EUR |
0.6964 EUR |
0.7170 EUR |
0.7120 EUR |
| 2025-09-11 |
0.6925 EUR |
24,629.2640 CRV |
0.6773 EUR |
0.6772 EUR |
0.6938 EUR |
0.6900 EUR |
| 2025-09-10 |
0.6805 EUR |
11,783.4859 CRV |
0.6676 EUR |
0.6676 EUR |
0.6900 EUR |
0.6743 EUR |
| 2025-09-09 |
0.6852 EUR |
9,132.3646 CRV |
0.6691 EUR |
0.6656 EUR |
0.6935 EUR |
0.6656 EUR |
| 2025-09-08 |
0.6743 EUR |
3,328.8311 CRV |
0.6622 EUR |
0.6443 EUR |
0.6787 EUR |
0.6660 EUR |
| 2025-09-07 |
0.6609 EUR |
16.0000 CRV |
0.6609 EUR |
0.6609 EUR |
0.6609 EUR |
0.6609 EUR |
| 2025-09-06 |
0.6599 EUR |
854.8840 CRV |
0.6447 EUR |
0.6447 EUR |
0.6713 EUR |
0.6469 EUR |
| 2025-09-05 |
0.6479 EUR |
2,695.8508 CRV |
0.6505 EUR |
0.6383 EUR |
0.6633 EUR |
0.6499 EUR |
| 2025-09-04 |
0.6502 EUR |
2,881.7986 CRV |
0.6661 EUR |
0.6400 EUR |
0.6661 EUR |
0.6511 EUR |
| 2025-09-03 |
0.6767 EUR |
2,508.2195 CRV |
0.6569 EUR |
0.6533 EUR |
0.7149 EUR |
0.6810 EUR |
| 2025-09-02 |
0.6525 EUR |
4,965.7519 CRV |
0.6429 EUR |
0.6423 EUR |
0.7004 EUR |
0.6554 EUR |
| 2025-09-01 |
0.6415 EUR |
18,968.3530 CRV |
0.6402 EUR |
0.6200 EUR |
0.7148 EUR |
0.6237 EUR |
| 2025-08-31 |
0.6509 EUR |
6,069.3000 CRV |
0.6720 EUR |
0.6500 EUR |
0.6720 EUR |
0.6500 EUR |
| 2025-08-30 |
0.6584 EUR |
880.4004 CRV |
0.6633 EUR |
0.6577 EUR |
0.6669 EUR |
0.6669 EUR |
| 2025-08-29 |
0.6508 EUR |
3,082.9540 CRV |
0.6706 EUR |
0.6421 EUR |
0.6706 EUR |
0.6421 EUR |
| 2025-08-28 |
0.6933 EUR |
2,188.7787 CRV |
0.7036 EUR |
0.6799 EUR |
0.7036 EUR |
0.6834 EUR |