Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-01 |
0.6249 EUR |
13,178.3418 CRV |
0.6370 EUR |
0.6088 EUR |
0.6423 EUR |
0.6108 EUR |
| 2022-11-30 |
0.6465 EUR |
13,097.7446 CRV |
0.6525 EUR |
0.6357 EUR |
0.6625 EUR |
0.6433 EUR |
| 2022-11-29 |
0.6410 EUR |
42,721.5846 CRV |
0.6187 EUR |
0.6186 EUR |
0.6542 EUR |
0.6421 EUR |
| 2022-11-28 |
0.6189 EUR |
72,444.8550 CRV |
0.6477 EUR |
0.6078 EUR |
0.6477 EUR |
0.6224 EUR |
| 2022-11-27 |
0.6770 EUR |
23,371.7438 CRV |
0.6741 EUR |
0.6684 EUR |
0.6835 EUR |
0.6782 EUR |
| 2022-11-26 |
0.6944 EUR |
35,340.9096 CRV |
0.6661 EUR |
0.6597 EUR |
0.7233 EUR |
0.6835 EUR |
| 2022-11-25 |
0.6550 EUR |
8,855.4109 CRV |
0.6614 EUR |
0.6460 EUR |
0.6614 EUR |
0.6460 EUR |
| 2022-11-24 |
0.6650 EUR |
50,288.0907 CRV |
0.6420 EUR |
0.6417 EUR |
0.6854 EUR |
0.6565 EUR |
| 2022-11-23 |
0.6181 EUR |
250,046.1653 CRV |
0.6054 EUR |
0.5909 EUR |
0.6900 EUR |
0.6599 EUR |
| 2022-11-22 |
0.5849 EUR |
298,871.5749 CRV |
0.4959 EUR |
0.3960 EUR |
0.7066 EUR |
0.6140 EUR |
| 2022-11-21 |
0.4844 EUR |
77,261.0910 CRV |
0.4931 EUR |
0.4600 EUR |
0.5020 EUR |
0.4894 EUR |
| 2022-11-20 |
0.5096 EUR |
103,702.3500 CRV |
0.5268 EUR |
0.4900 EUR |
0.5298 EUR |
0.4968 EUR |
| 2022-11-19 |
0.5303 EUR |
35,613.4543 CRV |
0.5320 EUR |
0.5229 EUR |
0.5364 EUR |
0.5364 EUR |
| 2022-11-18 |
0.5362 EUR |
50,840.7820 CRV |
0.5365 EUR |
0.5255 EUR |
0.5418 EUR |
0.5356 EUR |
| 2022-11-17 |
0.5354 EUR |
129,321.7742 CRV |
0.5645 EUR |
0.5200 EUR |
0.5659 EUR |
0.5346 EUR |
| 2022-11-16 |
0.5778 EUR |
81,061.2946 CRV |
0.5834 EUR |
0.5571 EUR |
0.5928 EUR |
0.5652 EUR |
| 2022-11-15 |
0.5968 EUR |
65,288.9866 CRV |
0.5873 EUR |
0.5873 EUR |
0.6062 EUR |
0.5954 EUR |
| 2022-11-14 |
0.5824 EUR |
106,608.1637 CRV |
0.6104 EUR |
0.5695 EUR |
0.6104 EUR |
0.5882 EUR |
| 2022-11-13 |
0.5897 EUR |
21,736.5143 CRV |
0.5926 EUR |
0.5741 EUR |
0.6102 EUR |
0.6091 EUR |
| 2022-11-12 |
0.6067 EUR |
11,610.0386 CRV |
0.6337 EUR |
0.5900 EUR |
0.6385 EUR |
0.5908 EUR |
| 2022-11-11 |
0.6403 EUR |
20,055.7340 CRV |
0.6715 EUR |
0.6051 EUR |
0.6758 EUR |
0.6354 EUR |
| 2022-11-10 |
0.6359 EUR |
132,700.6493 CRV |
0.5580 EUR |
0.5250 EUR |
0.7118 EUR |
0.6719 EUR |
| 2022-11-09 |
0.6346 EUR |
134,577.3638 CRV |
0.7600 EUR |
0.5333 EUR |
0.7710 EUR |
0.5492 EUR |
| 2022-11-08 |
0.8551 EUR |
67,895.4391 CRV |
0.9957 EUR |
0.7000 EUR |
1.0007 EUR |
0.7556 EUR |
| 2022-11-07 |
0.9824 EUR |
8,842.5548 CRV |
0.9654 EUR |
0.9456 EUR |
1.0231 EUR |
0.9966 EUR |
| 2022-11-06 |
1.0025 EUR |
8,261.5815 CRV |
0.9982 EUR |
0.9625 EUR |
1.0246 EUR |
0.9661 EUR |
| 2022-11-05 |
1.0116 EUR |
12,403.2049 CRV |
1.0324 EUR |
0.9911 EUR |
1.0324 EUR |
0.9911 EUR |
| 2022-11-04 |
1.0164 EUR |
56,087.0833 CRV |
0.9402 EUR |
0.9402 EUR |
1.0658 EUR |
1.0316 EUR |
| 2022-11-03 |
0.9333 EUR |
5,669.7591 CRV |
0.9137 EUR |
0.9104 EUR |
0.9468 EUR |
0.9342 EUR |
| 2022-11-02 |
0.8909 EUR |
5,280.7414 CRV |
0.9131 EUR |
0.8779 EUR |
0.9153 EUR |
0.8779 EUR |
| 2022-11-01 |
0.8997 EUR |
4,379.8989 CRV |
0.9050 EUR |
0.8877 EUR |
0.9050 EUR |
0.9000 EUR |
| 2022-10-31 |
0.9027 EUR |
8,759.7097 CRV |
0.9111 EUR |
0.8896 EUR |
0.9182 EUR |
0.8946 EUR |
| 2022-10-30 |
0.9211 EUR |
9,683.7950 CRV |
0.9380 EUR |
0.9000 EUR |
0.9500 EUR |
0.9149 EUR |
| 2022-10-29 |
0.9615 EUR |
7,420.3556 CRV |
0.9393 EUR |
0.9325 EUR |
0.9752 EUR |
0.9325 EUR |
| 2022-10-28 |
0.9486 EUR |
18,544.7908 CRV |
0.9076 EUR |
0.9076 EUR |
0.9692 EUR |
0.9540 EUR |
| 2022-10-27 |
0.9221 EUR |
7,764.9652 CRV |
0.9331 EUR |
0.9122 EUR |
0.9345 EUR |
0.9251 EUR |
| 2022-10-26 |
0.9329 EUR |
14,591.4311 CRV |
0.9319 EUR |
0.9281 EUR |
0.9472 EUR |
0.9285 EUR |
| 2022-10-25 |
0.9008 EUR |
13,521.1425 CRV |
0.8854 EUR |
0.8760 EUR |
0.9532 EUR |
0.9190 EUR |
| 2022-10-24 |
0.9135 EUR |
7,675.4600 CRV |
0.9121 EUR |
0.8899 EUR |
0.9238 EUR |
0.8962 EUR |
| 2022-10-23 |
0.8997 EUR |
5,330.2341 CRV |
0.8834 EUR |
0.8665 EUR |
0.9350 EUR |
0.9350 EUR |
| 2022-10-22 |
0.8888 EUR |
3,144.1363 CRV |
0.9049 EUR |
0.8829 EUR |
0.9049 EUR |
0.8910 EUR |
| 2022-10-21 |
0.8907 EUR |
15,661.5326 CRV |
0.8614 EUR |
0.8614 EUR |
0.9203 EUR |
0.9071 EUR |
| 2022-10-20 |
0.8771 EUR |
8,443.1957 CRV |
0.8718 EUR |
0.8614 EUR |
0.8923 EUR |
0.8614 EUR |
| 2022-10-19 |
0.8971 EUR |
8,222.9885 CRV |
0.9063 EUR |
0.8779 EUR |
0.9303 EUR |
0.8782 EUR |
| 2022-10-18 |
0.9065 EUR |
7,617.5435 CRV |
0.9029 EUR |
0.8869 EUR |
0.9308 EUR |
0.9308 EUR |
| 2022-10-17 |
0.8838 EUR |
57,068.1480 CRV |
0.8417 EUR |
0.8417 EUR |
0.9174 EUR |
0.9097 EUR |
| 2022-10-16 |
0.8314 EUR |
7,395.1057 CRV |
0.8360 EUR |
0.8243 EUR |
0.8420 EUR |
0.8350 EUR |
| 2022-10-15 |
0.8377 EUR |
12,604.8519 CRV |
0.8400 EUR |
0.8241 EUR |
0.8489 EUR |
0.8306 EUR |
| 2022-10-14 |
0.8328 EUR |
52,358.5941 CRV |
0.8150 EUR |
0.8141 EUR |
0.8700 EUR |
0.8280 EUR |
| 2022-10-13 |
0.7812 EUR |
57,942.1640 CRV |
0.8340 EUR |
0.7465 EUR |
0.8340 EUR |
0.8208 EUR |