Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-30 |
0.8278 EUR |
294.1569 CRV |
0.8461 EUR |
0.8194 EUR |
0.8461 EUR |
0.8194 EUR |
| 2023-04-29 |
0.8528 EUR |
191.6137 CRV |
0.8541 EUR |
0.8498 EUR |
0.8541 EUR |
0.8498 EUR |
| 2023-04-28 |
0.8376 EUR |
1,981.2273 CRV |
0.8534 EUR |
0.8344 EUR |
0.8534 EUR |
0.8376 EUR |
| 2023-04-27 |
0.8497 EUR |
3,470.7665 CRV |
0.8491 EUR |
0.8402 EUR |
0.8640 EUR |
0.8563 EUR |
| 2023-04-26 |
0.8443 EUR |
12,411.1293 CRV |
0.8495 EUR |
0.8040 EUR |
0.8809 EUR |
0.8059 EUR |
| 2023-04-25 |
0.8291 EUR |
2,444.0512 CRV |
0.8337 EUR |
0.8237 EUR |
0.8574 EUR |
0.8574 EUR |
| 2023-04-24 |
0.8519 EUR |
7,506.3007 CRV |
0.8738 EUR |
0.8345 EUR |
0.8738 EUR |
0.8393 EUR |
| 2023-04-23 |
0.8582 EUR |
19,478.7265 CRV |
0.8556 EUR |
0.8477 EUR |
0.8854 EUR |
0.8478 EUR |
| 2023-04-22 |
0.8495 EUR |
4,958.7550 CRV |
0.8411 EUR |
0.8341 EUR |
0.8563 EUR |
0.8524 EUR |
| 2023-04-21 |
0.8516 EUR |
35,853.0940 CRV |
0.8702 EUR |
0.8245 EUR |
0.8705 EUR |
0.8341 EUR |
| 2023-04-20 |
0.8771 EUR |
13,266.2086 CRV |
0.8887 EUR |
0.8562 EUR |
0.8887 EUR |
0.8608 EUR |
| 2023-04-19 |
0.9007 EUR |
27,701.6782 CRV |
0.9699 EUR |
0.8602 EUR |
0.9710 EUR |
0.8602 EUR |
| 2023-04-18 |
0.9838 EUR |
12,961.2840 CRV |
0.9550 EUR |
0.9550 EUR |
1.0103 EUR |
0.9750 EUR |
| 2023-04-17 |
0.9769 EUR |
5,213.2612 CRV |
0.9945 EUR |
0.9643 EUR |
0.9945 EUR |
0.9643 EUR |
| 2023-04-16 |
0.9819 EUR |
2,529.6903 CRV |
0.9952 EUR |
0.9718 EUR |
1.0014 EUR |
1.0014 EUR |
| 2023-04-15 |
0.9924 EUR |
4,844.9944 CRV |
0.9890 EUR |
0.9888 EUR |
0.9995 EUR |
0.9888 EUR |
| 2023-04-14 |
0.9888 EUR |
28,105.0151 CRV |
0.9790 EUR |
0.9790 EUR |
1.0020 EUR |
0.9962 EUR |
| 2023-04-13 |
0.9598 EUR |
1,546.3579 CRV |
0.9500 EUR |
0.9500 EUR |
0.9672 EUR |
0.9672 EUR |
| 2023-04-12 |
0.9167 EUR |
7,767.5986 CRV |
0.9220 EUR |
0.9000 EUR |
0.9541 EUR |
0.9291 EUR |
| 2023-04-11 |
0.9440 EUR |
14,970.7962 CRV |
0.9500 EUR |
0.9000 EUR |
0.9545 EUR |
0.9323 EUR |
| 2023-04-10 |
0.9233 EUR |
6,087.1378 CRV |
0.9295 EUR |
0.9168 EUR |
0.9437 EUR |
0.9437 EUR |
| 2023-04-09 |
0.9358 EUR |
13,355.3039 CRV |
0.9483 EUR |
0.9171 EUR |
0.9483 EUR |
0.9383 EUR |
| 2023-04-08 |
0.9450 EUR |
5,055.8268 CRV |
0.9346 EUR |
0.9303 EUR |
0.9550 EUR |
0.9485 EUR |
| 2023-04-07 |
0.9310 EUR |
12,548.7464 CRV |
0.9311 EUR |
0.9179 EUR |
0.9364 EUR |
0.9179 EUR |
| 2023-04-06 |
0.9167 EUR |
4,477.5849 CRV |
0.9185 EUR |
0.9108 EUR |
0.9300 EUR |
0.9131 EUR |
| 2023-04-05 |
0.9228 EUR |
12,770.0581 CRV |
0.9060 EUR |
0.9060 EUR |
0.9396 EUR |
0.9208 EUR |
| 2023-04-04 |
0.8909 EUR |
12,109.8538 CRV |
0.8402 EUR |
0.8402 EUR |
0.9186 EUR |
0.9070 EUR |
| 2023-04-03 |
0.8450 EUR |
6,450.5919 CRV |
0.8295 EUR |
0.8295 EUR |
0.8589 EUR |
0.8343 EUR |
| 2023-04-02 |
0.8399 EUR |
2,741.4135 CRV |
0.8388 EUR |
0.8250 EUR |
0.8509 EUR |
0.8357 EUR |
| 2023-04-01 |
0.8566 EUR |
1,459.4617 CRV |
0.8584 EUR |
0.8495 EUR |
0.8678 EUR |
0.8511 EUR |
| 2023-03-31 |
0.8581 EUR |
3,254.1903 CRV |
0.8405 EUR |
0.8396 EUR |
0.8729 EUR |
0.8706 EUR |
| 2023-03-30 |
0.8652 EUR |
5,894.7190 CRV |
0.8696 EUR |
0.8375 EUR |
0.8696 EUR |
0.8493 EUR |
| 2023-03-29 |
0.8775 EUR |
16,398.6297 CRV |
0.8672 EUR |
0.8672 EUR |
0.8877 EUR |
0.8703 EUR |
| 2023-03-28 |
0.8266 EUR |
14,183.0298 CRV |
0.8260 EUR |
0.8238 EUR |
0.8336 EUR |
0.8320 EUR |
| 2023-03-27 |
0.8403 EUR |
23,883.3396 CRV |
0.8532 EUR |
0.8100 EUR |
0.8616 EUR |
0.8178 EUR |
| 2023-03-26 |
0.8615 EUR |
1,189.8085 CRV |
0.8637 EUR |
0.8592 EUR |
0.8640 EUR |
0.8600 EUR |
| 2023-03-25 |
0.8555 EUR |
9,674.8736 CRV |
0.8424 EUR |
0.8400 EUR |
0.8689 EUR |
0.8518 EUR |
| 2023-03-24 |
0.8695 EUR |
4,401.2945 CRV |
0.8953 EUR |
0.8306 EUR |
0.8953 EUR |
0.8479 EUR |
| 2023-03-23 |
0.8801 EUR |
9,179.1841 CRV |
0.8764 EUR |
0.8700 EUR |
0.9110 EUR |
0.8910 EUR |
| 2023-03-22 |
0.8931 EUR |
33,925.5164 CRV |
0.9120 EUR |
0.8511 EUR |
0.9500 EUR |
0.8645 EUR |
| 2023-03-21 |
0.9124 EUR |
8,796.5606 CRV |
0.8985 EUR |
0.8900 EUR |
0.9270 EUR |
0.9133 EUR |
| 2023-03-20 |
0.9422 EUR |
13,836.1048 CRV |
0.9571 EUR |
0.9000 EUR |
1.0649 EUR |
0.9105 EUR |
| 2023-03-19 |
0.9764 EUR |
21,153.4673 CRV |
0.9462 EUR |
0.9322 EUR |
1.0000 EUR |
0.9660 EUR |
| 2023-03-18 |
0.9528 EUR |
27,795.6605 CRV |
0.9378 EUR |
0.9180 EUR |
0.9798 EUR |
0.9543 EUR |
| 2023-03-17 |
0.9002 EUR |
13,864.9935 CRV |
0.8564 EUR |
0.8564 EUR |
0.9432 EUR |
0.9427 EUR |
| 2023-03-16 |
0.8612 EUR |
7,197.5736 CRV |
0.8349 EUR |
0.8349 EUR |
0.8726 EUR |
0.8623 EUR |
| 2023-03-15 |
0.8887 EUR |
23,086.1407 CRV |
0.9206 EUR |
0.8300 EUR |
0.9379 EUR |
0.8404 EUR |
| 2023-03-14 |
0.9313 EUR |
40,047.5537 CRV |
0.9037 EUR |
0.8809 EUR |
0.9737 EUR |
0.9065 EUR |
| 2023-03-13 |
0.9050 EUR |
140,027.6483 CRV |
0.8931 EUR |
0.8456 EUR |
0.9401 EUR |
0.9007 EUR |
| 2023-03-12 |
0.8201 EUR |
23,540.7046 CRV |
0.8037 EUR |
0.7970 EUR |
0.8810 EUR |
0.8753 EUR |