Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.6127 EUR |
34,657.9606 CRV |
0.6229 EUR |
0.5911 EUR |
0.6410 EUR |
0.6103 EUR |
| 2024-03-17 |
0.6341 EUR |
68,037.3312 CRV |
0.6387 EUR |
0.6050 EUR |
0.6565 EUR |
0.6530 EUR |
| 2024-03-16 |
0.6579 EUR |
98,185.5101 CRV |
0.7126 EUR |
0.6100 EUR |
0.7126 EUR |
0.6328 EUR |
| 2024-03-15 |
0.7065 EUR |
45,245.4459 CRV |
0.7634 EUR |
0.6540 EUR |
0.7634 EUR |
0.7035 EUR |
| 2024-03-14 |
0.7670 EUR |
87,894.7230 CRV |
0.7892 EUR |
0.7200 EUR |
0.8050 EUR |
0.7623 EUR |
| 2024-03-13 |
0.7837 EUR |
29,872.4157 CRV |
0.7576 EUR |
0.7576 EUR |
0.8021 EUR |
0.7907 EUR |
| 2024-03-12 |
0.7407 EUR |
55,684.3487 CRV |
0.7714 EUR |
0.7100 EUR |
0.7829 EUR |
0.7486 EUR |
| 2024-03-11 |
0.7590 EUR |
77,621.5430 CRV |
0.7278 EUR |
0.7122 EUR |
0.7829 EUR |
0.7829 EUR |
| 2024-03-10 |
0.7233 EUR |
59,482.1461 CRV |
0.7164 EUR |
0.6976 EUR |
0.7379 EUR |
0.7274 EUR |
| 2024-03-09 |
0.7363 EUR |
57,668.5948 CRV |
0.7144 EUR |
0.7142 EUR |
0.7612 EUR |
0.7143 EUR |
| 2024-03-08 |
0.7025 EUR |
74,362.8546 CRV |
0.7370 EUR |
0.6816 EUR |
0.7370 EUR |
0.6972 EUR |
| 2024-03-07 |
0.7189 EUR |
156,360.9431 CRV |
0.7368 EUR |
0.7036 EUR |
0.7394 EUR |
0.7322 EUR |
| 2024-03-06 |
0.7211 EUR |
289,309.2515 CRV |
0.6209 EUR |
0.6094 EUR |
0.7735 EUR |
0.7371 EUR |
| 2024-03-05 |
0.6694 EUR |
494,079.8061 CRV |
0.7081 EUR |
0.5636 EUR |
0.7500 EUR |
0.6199 EUR |
| 2024-03-04 |
0.6708 EUR |
264,302.0674 CRV |
0.6147 EUR |
0.6080 EUR |
0.7330 EUR |
0.7078 EUR |
| 2024-03-03 |
0.6106 EUR |
75,045.8084 CRV |
0.6369 EUR |
0.5635 EUR |
0.6413 EUR |
0.6158 EUR |
| 2024-03-02 |
0.6107 EUR |
98,479.5186 CRV |
0.6029 EUR |
0.5913 EUR |
0.6356 EUR |
0.6356 EUR |
| 2024-03-01 |
0.5847 EUR |
79,602.0316 CRV |
0.5600 EUR |
0.5526 EUR |
0.6216 EUR |
0.6025 EUR |
| 2024-02-29 |
0.5743 EUR |
155,304.8070 CRV |
0.5516 EUR |
0.5400 EUR |
0.6000 EUR |
0.5521 EUR |
| 2024-02-28 |
0.5587 EUR |
151,667.2210 CRV |
0.5626 EUR |
0.5050 EUR |
0.5900 EUR |
0.5533 EUR |
| 2024-02-27 |
0.5467 EUR |
50,484.8709 CRV |
0.5504 EUR |
0.5266 EUR |
0.5985 EUR |
0.5484 EUR |
| 2024-02-26 |
0.5448 EUR |
49,950.1558 CRV |
0.5456 EUR |
0.5294 EUR |
0.5536 EUR |
0.5488 EUR |
| 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 |