Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
2.2768 EUR |
31,425.2874 CRV |
2.2837 EUR |
2.2000 EUR |
2.3410 EUR |
2.3410 EUR |
| 2021-10-11 |
2.3623 EUR |
30,614.8436 CRV |
2.3107 EUR |
2.2837 EUR |
2.4161 EUR |
2.3205 EUR |
| 2021-10-10 |
2.4335 EUR |
34,968.7472 CRV |
2.5000 EUR |
2.3200 EUR |
2.5000 EUR |
2.3243 EUR |
| 2021-10-09 |
2.5860 EUR |
51,141.4370 CRV |
2.5458 EUR |
2.4738 EUR |
2.6727 EUR |
2.4928 EUR |
| 2021-10-08 |
2.4498 EUR |
42,292.1056 CRV |
2.4033 EUR |
2.3936 EUR |
2.5220 EUR |
2.5042 EUR |
| 2021-10-07 |
2.3849 EUR |
31,383.1175 CRV |
2.3551 EUR |
2.3000 EUR |
2.5000 EUR |
2.4465 EUR |
| 2021-10-06 |
2.3886 EUR |
88,527.2847 CRV |
2.4995 EUR |
2.2822 EUR |
2.5211 EUR |
2.3570 EUR |
| 2021-10-05 |
2.5207 EUR |
69,236.5441 CRV |
2.5000 EUR |
2.3910 EUR |
2.6100 EUR |
2.5106 EUR |
| 2021-10-04 |
2.3843 EUR |
102,921.8287 CRV |
2.4305 EUR |
2.2647 EUR |
2.4935 EUR |
2.4807 EUR |
| 2021-10-03 |
2.3931 EUR |
146,280.1822 CRV |
2.2039 EUR |
2.1444 EUR |
2.5379 EUR |
2.4695 EUR |
| 2021-10-02 |
2.2273 EUR |
93,275.2864 CRV |
2.1828 EUR |
2.1415 EUR |
2.2800 EUR |
2.1833 EUR |
| 2021-10-01 |
2.1159 EUR |
98,113.8185 CRV |
2.0034 EUR |
1.9870 EUR |
2.2061 EUR |
2.1578 EUR |
| 2021-09-30 |
2.0042 EUR |
41,636.7610 CRV |
2.0486 EUR |
1.9510 EUR |
2.0673 EUR |
2.0076 EUR |
| 2021-09-29 |
1.9836 EUR |
52,776.5511 CRV |
1.9010 EUR |
1.9000 EUR |
2.0486 EUR |
1.9349 EUR |
| 2021-09-28 |
1.9860 EUR |
111,518.5099 CRV |
2.0319 EUR |
1.9190 EUR |
2.0628 EUR |
1.9724 EUR |
| 2021-09-27 |
2.2027 EUR |
111,838.0794 CRV |
2.1664 EUR |
2.0163 EUR |
2.3398 EUR |
2.0319 EUR |
| 2021-09-26 |
2.0236 EUR |
172,375.8002 CRV |
1.9440 EUR |
1.7793 EUR |
2.2212 EUR |
2.1202 EUR |
| 2021-09-25 |
1.9900 EUR |
54,944.6295 CRV |
2.0793 EUR |
1.9440 EUR |
2.0793 EUR |
1.9634 EUR |
| 2021-09-24 |
2.1088 EUR |
126,362.7581 CRV |
2.3446 EUR |
1.9400 EUR |
2.3711 EUR |
2.0882 EUR |
| 2021-09-23 |
2.1754 EUR |
83,123.3231 CRV |
2.0500 EUR |
2.0186 EUR |
2.4150 EUR |
2.3803 EUR |
| 2021-09-22 |
2.0421 EUR |
107,990.9767 CRV |
1.8637 EUR |
1.8374 EUR |
2.2000 EUR |
2.0893 EUR |
| 2021-09-21 |
2.0411 EUR |
205,825.1422 CRV |
2.0051 EUR |
1.8200 EUR |
2.2667 EUR |
1.8634 EUR |
| 2021-09-20 |
2.1563 EUR |
121,240.3132 CRV |
2.6112 EUR |
2.0051 EUR |
2.6429 EUR |
2.0522 EUR |
| 2021-09-19 |
2.4894 EUR |
82,567.5471 CRV |
2.4016 EUR |
2.2951 EUR |
2.6296 EUR |
2.5938 EUR |
| 2021-09-18 |
2.4507 EUR |
38,182.9189 CRV |
2.3709 EUR |
2.3030 EUR |
2.5200 EUR |
2.4444 EUR |
| 2021-09-17 |
2.5229 EUR |
155,924.5637 CRV |
2.6832 EUR |
2.3319 EUR |
2.7283 EUR |
2.3874 EUR |
| 2021-09-16 |
2.7250 EUR |
118,734.4621 CRV |
2.5725 EUR |
2.5048 EUR |
2.9083 EUR |
2.6675 EUR |
| 2021-09-15 |
2.5445 EUR |
186,522.7696 CRV |
2.3802 EUR |
2.3420 EUR |
2.7250 EUR |
2.5541 EUR |
| 2021-09-14 |
2.2426 EUR |
119,132.1924 CRV |
2.0109 EUR |
1.9805 EUR |
2.4126 EUR |
2.3672 EUR |
| 2021-09-13 |
1.8530 EUR |
60,963.7866 CRV |
2.0634 EUR |
1.7426 EUR |
2.0919 EUR |
2.0100 EUR |
| 2021-09-12 |
1.9855 EUR |
48,730.5275 CRV |
1.8797 EUR |
1.8700 EUR |
2.0374 EUR |
1.9477 EUR |
| 2021-09-11 |
1.8876 EUR |
43,504.6774 CRV |
1.8750 EUR |
1.8162 EUR |
1.9730 EUR |
1.9180 EUR |
| 2021-09-10 |
1.9076 EUR |
126,005.1903 CRV |
2.0041 EUR |
1.7512 EUR |
2.0739 EUR |
1.8064 EUR |
| 2021-09-09 |
1.8172 EUR |
86,970.2615 CRV |
1.6936 EUR |
1.6207 EUR |
2.0500 EUR |
2.0500 EUR |
| 2021-09-08 |
1.6368 EUR |
101,564.2639 CRV |
1.6970 EUR |
1.5475 EUR |
1.7354 EUR |
1.7018 EUR |
| 2021-09-07 |
1.6896 EUR |
290,488.4078 CRV |
2.0688 EUR |
1.4119 EUR |
2.1020 EUR |
1.6800 EUR |
| 2021-09-06 |
2.1395 EUR |
91,916.7873 CRV |
2.0900 EUR |
2.0000 EUR |
2.2300 EUR |
2.1075 EUR |
| 2021-09-05 |
2.0527 EUR |
49,529.0373 CRV |
1.9500 EUR |
1.9117 EUR |
2.1328 EUR |
2.0748 EUR |
| 2021-09-04 |
1.9386 EUR |
13,432.4449 CRV |
1.8673 EUR |
1.8574 EUR |
1.9719 EUR |
1.9216 EUR |
| 2021-09-03 |
1.8829 EUR |
61,168.8623 CRV |
1.8555 EUR |
1.8250 EUR |
1.9118 EUR |
1.8494 EUR |
| 2021-09-02 |
1.8963 EUR |
23,628.8750 CRV |
1.9104 EUR |
1.8635 EUR |
1.9500 EUR |
1.8738 EUR |
| 2021-09-01 |
1.9085 EUR |
16,586.4122 CRV |
1.8337 EUR |
1.8337 EUR |
1.9500 EUR |
1.9500 EUR |
| 2021-08-31 |
1.9164 EUR |
116,946.9934 CRV |
1.7856 EUR |
1.7320 EUR |
2.0148 EUR |
1.9000 EUR |
| 2021-08-30 |
1.8472 EUR |
166,673.1372 CRV |
1.7836 EUR |
1.7300 EUR |
1.9104 EUR |
1.8648 EUR |
| 2021-08-29 |
1.7931 EUR |
125,246.8252 CRV |
1.7847 EUR |
1.7351 EUR |
1.9000 EUR |
1.7832 EUR |
| 2021-08-28 |
1.8029 EUR |
36,962.9100 CRV |
1.8558 EUR |
1.7629 EUR |
1.8635 EUR |
1.7659 EUR |
| 2021-08-27 |
1.7862 EUR |
44,116.3103 CRV |
1.7520 EUR |
1.7102 EUR |
1.8515 EUR |
1.8434 EUR |
| 2021-08-26 |
1.7779 EUR |
95,096.0418 CRV |
1.9000 EUR |
1.7200 EUR |
1.9006 EUR |
1.7611 EUR |
| 2021-08-25 |
1.8587 EUR |
66,545.1718 CRV |
1.7942 EUR |
1.7838 EUR |
1.9140 EUR |
1.8500 EUR |
| 2021-08-24 |
1.9103 EUR |
91,048.9069 CRV |
1.9580 EUR |
1.7838 EUR |
2.0030 EUR |
1.7884 EUR |