Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-11 |
0.8138 EUR |
21,000.6536 CRV |
0.8544 EUR |
0.7448 EUR |
0.8765 EUR |
0.8016 EUR |
| 2023-03-10 |
0.7957 EUR |
15,292.1512 CRV |
0.7727 EUR |
0.7727 EUR |
0.8349 EUR |
0.8349 EUR |
| 2023-03-09 |
0.8170 EUR |
13,084.2918 CRV |
0.8540 EUR |
0.7752 EUR |
0.8654 EUR |
0.7899 EUR |
| 2023-03-08 |
0.8919 EUR |
7,451.8546 CRV |
0.9252 EUR |
0.8434 EUR |
0.9252 EUR |
0.8434 EUR |
| 2023-03-07 |
0.9048 EUR |
2,890.5988 CRV |
0.9024 EUR |
0.8937 EUR |
0.9347 EUR |
0.9144 EUR |
| 2023-03-06 |
0.8871 EUR |
5,891.9565 CRV |
0.8753 EUR |
0.8656 EUR |
0.9002 EUR |
0.8905 EUR |
| 2023-03-05 |
0.8815 EUR |
12,882.0553 CRV |
0.8559 EUR |
0.8559 EUR |
0.8843 EUR |
0.8843 EUR |
| 2023-03-04 |
0.8648 EUR |
4,092.2033 CRV |
0.8737 EUR |
0.8422 EUR |
0.8773 EUR |
0.8433 EUR |
| 2023-03-03 |
0.8688 EUR |
28,822.5918 CRV |
0.9004 EUR |
0.8443 EUR |
0.9004 EUR |
0.8712 EUR |
| 2023-03-02 |
0.9248 EUR |
4,614.7193 CRV |
0.9542 EUR |
0.9200 EUR |
0.9542 EUR |
0.9320 EUR |
| 2023-03-01 |
0.9736 EUR |
5,733.0976 CRV |
0.9786 EUR |
0.9551 EUR |
0.9878 EUR |
0.9551 EUR |
| 2023-02-28 |
0.9670 EUR |
4,075.1087 CRV |
0.9586 EUR |
0.9558 EUR |
0.9778 EUR |
0.9558 EUR |
| 2023-02-27 |
0.9550 EUR |
14,328.4904 CRV |
0.9661 EUR |
0.9288 EUR |
0.9808 EUR |
0.9388 EUR |
| 2023-02-26 |
0.9549 EUR |
9,418.7566 CRV |
0.9453 EUR |
0.9382 EUR |
0.9731 EUR |
0.9662 EUR |
| 2023-02-25 |
0.9255 EUR |
8,095.3979 CRV |
0.9434 EUR |
0.9077 EUR |
0.9452 EUR |
0.9358 EUR |
| 2023-02-24 |
0.9689 EUR |
34,078.9994 CRV |
1.0206 EUR |
0.9300 EUR |
1.0240 EUR |
0.9491 EUR |
| 2023-02-23 |
1.0402 EUR |
3,816.2999 CRV |
1.0439 EUR |
1.0188 EUR |
1.0639 EUR |
1.0203 EUR |
| 2023-02-22 |
1.0420 EUR |
28,896.9792 CRV |
1.0841 EUR |
1.0052 EUR |
1.0841 EUR |
1.0435 EUR |
| 2023-02-21 |
1.1084 EUR |
42,464.6292 CRV |
1.2006 EUR |
1.0800 EUR |
1.2110 EUR |
1.0902 EUR |
| 2023-02-20 |
1.1659 EUR |
40,419.8210 CRV |
1.1352 EUR |
1.0936 EUR |
1.2051 EUR |
1.1880 EUR |
| 2023-02-19 |
1.1528 EUR |
18,972.3205 CRV |
1.1753 EUR |
1.1158 EUR |
1.1871 EUR |
1.1334 EUR |
| 2023-02-18 |
1.1206 EUR |
118,814.2836 CRV |
1.1346 EUR |
1.0935 EUR |
1.1850 EUR |
1.1682 EUR |
| 2023-02-17 |
1.1118 EUR |
50,193.8574 CRV |
1.0326 EUR |
1.0296 EUR |
1.1650 EUR |
1.1323 EUR |
| 2023-02-16 |
1.0839 EUR |
39,484.5803 CRV |
1.0610 EUR |
1.0248 EUR |
1.1323 EUR |
1.0349 EUR |
| 2023-02-15 |
1.0555 EUR |
39,837.9947 CRV |
1.0113 EUR |
1.0003 EUR |
1.0851 EUR |
1.0753 EUR |
| 2023-02-14 |
0.9974 EUR |
34,534.2729 CRV |
0.9811 EUR |
0.9500 EUR |
1.0346 EUR |
0.9999 EUR |
| 2023-02-13 |
0.9581 EUR |
83,865.8139 CRV |
0.8500 EUR |
0.8460 EUR |
1.0102 EUR |
0.9870 EUR |
| 2023-02-12 |
0.8945 EUR |
18,535.4110 CRV |
0.8928 EUR |
0.8680 EUR |
0.9158 EUR |
0.8680 EUR |
| 2023-02-11 |
0.8852 EUR |
18,384.8667 CRV |
0.8998 EUR |
0.8716 EUR |
0.9036 EUR |
0.9009 EUR |
| 2023-02-10 |
0.9039 EUR |
14,283.0620 CRV |
0.9072 EUR |
0.8865 EUR |
0.9279 EUR |
0.8883 EUR |
| 2023-02-09 |
0.9748 EUR |
56,429.9196 CRV |
1.0550 EUR |
0.8910 EUR |
1.0674 EUR |
0.8910 EUR |
| 2023-02-08 |
1.0773 EUR |
69,364.4969 CRV |
1.0281 EUR |
1.0281 EUR |
1.1527 EUR |
1.0640 EUR |
| 2023-02-07 |
0.9915 EUR |
33,811.6490 CRV |
0.9793 EUR |
0.9741 EUR |
1.0210 EUR |
1.0210 EUR |
| 2023-02-06 |
0.9928 EUR |
14,511.6679 CRV |
0.9772 EUR |
0.9598 EUR |
1.0138 EUR |
1.0037 EUR |
| 2023-02-05 |
0.9675 EUR |
33,525.1359 CRV |
1.0108 EUR |
0.9401 EUR |
1.0149 EUR |
0.9740 EUR |
| 2023-02-04 |
1.0295 EUR |
12,922.9410 CRV |
1.0294 EUR |
1.0078 EUR |
1.0435 EUR |
1.0435 EUR |
| 2023-02-03 |
1.0144 EUR |
39,335.8069 CRV |
0.9809 EUR |
0.9725 EUR |
1.0445 EUR |
1.0271 EUR |
| 2023-02-02 |
1.0204 EUR |
81,524.6132 CRV |
1.0088 EUR |
0.9626 EUR |
1.0710 EUR |
0.9760 EUR |
| 2023-02-01 |
0.9579 EUR |
41,746.8673 CRV |
0.9430 EUR |
0.8982 EUR |
1.0221 EUR |
1.0073 EUR |
| 2023-01-31 |
0.9322 EUR |
16,001.6095 CRV |
0.9200 EUR |
0.9184 EUR |
0.9510 EUR |
0.9356 EUR |
| 2023-01-30 |
0.9333 EUR |
17,253.3885 CRV |
0.9910 EUR |
0.8933 EUR |
0.9974 EUR |
0.9054 EUR |
| 2023-01-29 |
1.0069 EUR |
6,943.0035 CRV |
0.9733 EUR |
0.9733 EUR |
1.0174 EUR |
1.0000 EUR |
| 2023-01-28 |
0.9850 EUR |
12,793.7513 CRV |
1.0334 EUR |
0.9678 EUR |
1.0475 EUR |
0.9826 EUR |
| 2023-01-27 |
0.9762 EUR |
27,492.3076 CRV |
0.9500 EUR |
0.9202 EUR |
1.0416 EUR |
1.0380 EUR |
| 2023-01-26 |
0.9901 EUR |
42,955.8781 CRV |
0.9509 EUR |
0.9505 EUR |
1.0323 EUR |
0.9635 EUR |
| 2023-01-25 |
0.9214 EUR |
20,730.0957 CRV |
0.9114 EUR |
0.8998 EUR |
0.9682 EUR |
0.9393 EUR |
| 2023-01-24 |
0.9645 EUR |
37,042.1766 CRV |
0.9745 EUR |
0.8908 EUR |
1.0181 EUR |
0.9067 EUR |
| 2023-01-23 |
1.0057 EUR |
33,089.6514 CRV |
0.9927 EUR |
0.9811 EUR |
1.0275 EUR |
0.9898 EUR |
| 2023-01-22 |
1.0127 EUR |
56,603.5011 CRV |
0.9260 EUR |
0.9137 EUR |
1.0754 EUR |
0.9745 EUR |
| 2023-01-21 |
0.9282 EUR |
45,631.7796 CRV |
0.9485 EUR |
0.9156 EUR |
0.9587 EUR |
0.9188 EUR |