Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-10 |
0.6915 EUR |
14,795.0835 CRV |
0.6759 EUR |
0.6759 EUR |
0.7218 EUR |
0.7211 EUR |
| 2025-05-09 |
0.6835 EUR |
73,091.6820 CRV |
0.6770 EUR |
0.6593 EUR |
0.7131 EUR |
0.6776 EUR |
| 2025-05-08 |
0.6442 EUR |
62,684.9880 CRV |
0.5906 EUR |
0.5906 EUR |
0.6750 EUR |
0.6733 EUR |
| 2025-05-07 |
0.5876 EUR |
376,398.3836 CRV |
0.5990 EUR |
0.5774 EUR |
0.6179 EUR |
0.5925 EUR |
| 2025-05-06 |
0.5793 EUR |
39,106.7012 CRV |
0.6068 EUR |
0.5647 EUR |
0.6080 EUR |
0.5890 EUR |
| 2025-05-05 |
0.6109 EUR |
42,022.1289 CRV |
0.6099 EUR |
0.5968 EUR |
0.6366 EUR |
0.6164 EUR |
| 2025-05-04 |
0.6147 EUR |
18,167.9605 CRV |
0.6223 EUR |
0.6084 EUR |
0.6347 EUR |
0.6089 EUR |
| 2025-05-03 |
0.6341 EUR |
13,186.3194 CRV |
0.6516 EUR |
0.6219 EUR |
0.6516 EUR |
0.6347 EUR |
| 2025-05-02 |
0.6409 EUR |
51,915.8259 CRV |
0.6341 EUR |
0.6299 EUR |
0.6558 EUR |
0.6492 EUR |
| 2025-05-01 |
0.6492 EUR |
51,642.4642 CRV |
0.6447 EUR |
0.6244 EUR |
0.6654 EUR |
0.6251 EUR |
| 2025-04-30 |
0.5856 EUR |
80,121.3464 CRV |
0.5740 EUR |
0.5676 EUR |
0.6423 EUR |
0.6299 EUR |
| 2025-04-29 |
0.5790 EUR |
8,724.1788 CRV |
0.5673 EUR |
0.5673 EUR |
0.5912 EUR |
0.5732 EUR |
| 2025-04-28 |
0.5674 EUR |
26,768.5383 CRV |
0.5657 EUR |
0.5511 EUR |
0.5973 EUR |
0.5649 EUR |
| 2025-04-27 |
0.5878 EUR |
13,722.1952 CRV |
0.6028 EUR |
0.5740 EUR |
0.6079 EUR |
0.5789 EUR |
| 2025-04-26 |
0.6024 EUR |
16,840.5938 CRV |
0.6118 EUR |
0.5786 EUR |
0.6229 EUR |
0.5918 EUR |
| 2025-04-25 |
0.6143 EUR |
357,412.0547 CRV |
0.5985 EUR |
0.5870 EUR |
0.6181 EUR |
0.6081 EUR |
| 2025-04-24 |
0.5966 EUR |
56,576.6798 CRV |
0.5779 EUR |
0.5757 EUR |
0.6189 EUR |
0.6000 EUR |
| 2025-04-23 |
0.5917 EUR |
44,435.5916 CRV |
0.6093 EUR |
0.5697 EUR |
0.6129 EUR |
0.5727 EUR |
| 2025-04-22 |
0.5733 EUR |
63,470.6046 CRV |
0.5310 EUR |
0.5162 EUR |
0.6082 EUR |
0.6059 EUR |
| 2025-04-21 |
0.5156 EUR |
8,245.9334 CRV |
0.5318 EUR |
0.5026 EUR |
0.5424 EUR |
0.5059 EUR |
| 2025-04-20 |
0.5268 EUR |
2,078.1774 CRV |
0.5387 EUR |
0.5217 EUR |
0.5387 EUR |
0.5235 EUR |
| 2025-04-19 |
0.5404 EUR |
1,936.2982 CRV |
0.5265 EUR |
0.5265 EUR |
0.5475 EUR |
0.5467 EUR |
| 2025-04-18 |
0.5173 EUR |
8,169.8313 CRV |
0.5184 EUR |
0.5100 EUR |
0.5327 EUR |
0.5241 EUR |
| 2025-04-17 |
0.5395 EUR |
75,733.8418 CRV |
0.5517 EUR |
0.5259 EUR |
0.5607 EUR |
0.5271 EUR |
| 2025-04-16 |
0.5545 EUR |
85,422.2915 CRV |
0.5121 EUR |
0.5121 EUR |
0.5752 EUR |
0.5677 EUR |
| 2025-04-15 |
0.5277 EUR |
26,600.1745 CRV |
0.5113 EUR |
0.5048 EUR |
0.5375 EUR |
0.5224 EUR |
| 2025-04-14 |
0.5297 EUR |
41,648.8501 CRV |
0.5339 EUR |
0.5175 EUR |
0.5453 EUR |
0.5218 EUR |
| 2025-04-13 |
0.5426 EUR |
57,884.4825 CRV |
0.5476 EUR |
0.5171 EUR |
0.5596 EUR |
0.5226 EUR |
| 2025-04-12 |
0.5439 EUR |
18,813.3326 CRV |
0.5336 EUR |
0.5249 EUR |
0.5730 EUR |
0.5503 EUR |
| 2025-04-11 |
0.5338 EUR |
152,669.2835 CRV |
0.5002 EUR |
0.5000 EUR |
0.5615 EUR |
0.5346 EUR |
| 2025-04-10 |
0.4690 EUR |
65,942.2011 CRV |
0.4700 EUR |
0.4480 EUR |
0.4867 EUR |
0.4867 EUR |
| 2025-04-09 |
0.4365 EUR |
129,796.8474 CRV |
0.4129 EUR |
0.3971 EUR |
0.4903 EUR |
0.4841 EUR |
| 2025-04-08 |
0.4252 EUR |
64,666.9743 CRV |
0.4184 EUR |
0.4078 EUR |
0.4434 EUR |
0.4101 EUR |
| 2025-04-07 |
0.3938 EUR |
114,298.9061 CRV |
0.3829 EUR |
0.3647 EUR |
0.4417 EUR |
0.4197 EUR |
| 2025-04-06 |
0.4183 EUR |
83,214.5113 CRV |
0.4483 EUR |
0.3876 EUR |
0.4522 EUR |
0.3925 EUR |
| 2025-04-05 |
0.4466 EUR |
16,354.3058 CRV |
0.4516 EUR |
0.4349 EUR |
0.4581 EUR |
0.4537 EUR |
| 2025-04-04 |
0.4625 EUR |
80,194.4421 CRV |
0.4749 EUR |
0.4479 EUR |
0.4955 EUR |
0.4583 EUR |
| 2025-04-03 |
0.4574 EUR |
78,365.8924 CRV |
0.4531 EUR |
0.4382 EUR |
0.4903 EUR |
0.4665 EUR |
| 2025-04-02 |
0.4895 EUR |
72,743.8768 CRV |
0.4970 EUR |
0.4465 EUR |
0.5100 EUR |
0.4473 EUR |
| 2025-04-01 |
0.4951 EUR |
86,459.4795 CRV |
0.4746 EUR |
0.4661 EUR |
0.5078 EUR |
0.5018 EUR |
| 2025-03-31 |
0.4426 EUR |
128,217.8361 CRV |
0.4314 EUR |
0.4182 EUR |
0.4617 EUR |
0.4555 EUR |
| 2025-03-30 |
0.4341 EUR |
376,905.2950 CRV |
0.4462 EUR |
0.4220 EUR |
0.4617 EUR |
0.4303 EUR |
| 2025-03-29 |
0.4572 EUR |
54,779.2081 CRV |
0.4746 EUR |
0.4386 EUR |
0.4816 EUR |
0.4489 EUR |
| 2025-03-28 |
0.4968 EUR |
36,770.5512 CRV |
0.5515 EUR |
0.4542 EUR |
0.5515 EUR |
0.4682 EUR |
| 2025-03-27 |
0.5357 EUR |
16,418.7450 CRV |
0.5119 EUR |
0.5119 EUR |
0.5610 EUR |
0.5501 EUR |
| 2025-03-26 |
0.5104 EUR |
199,251.9681 CRV |
0.4714 EUR |
0.4714 EUR |
0.5294 EUR |
0.5035 EUR |
| 2025-03-25 |
0.4677 EUR |
110,673.5385 CRV |
0.4805 EUR |
0.4510 EUR |
0.4900 EUR |
0.4660 EUR |
| 2025-03-24 |
0.4759 EUR |
120,143.2209 CRV |
0.4644 EUR |
0.4570 EUR |
0.4860 EUR |
0.4694 EUR |
| 2025-03-23 |
0.4612 EUR |
136,652.9364 CRV |
0.4560 EUR |
0.4471 EUR |
0.4778 EUR |
0.4688 EUR |
| 2025-03-22 |
0.4454 EUR |
81,635.4482 CRV |
0.4046 EUR |
0.4046 EUR |
0.4600 EUR |
0.4521 EUR |