Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-04 |
0.7972 EUR |
113,697.3465 CRV |
0.7571 EUR |
0.7453 EUR |
0.8460 EUR |
0.8171 EUR |
| 2022-07-03 |
0.7460 EUR |
46,714.9044 CRV |
0.7513 EUR |
0.7239 EUR |
0.7852 EUR |
0.7643 EUR |
| 2022-07-02 |
0.7212 EUR |
25,106.7829 CRV |
0.7208 EUR |
0.7026 EUR |
0.7658 EUR |
0.7602 EUR |
| 2022-07-01 |
0.7222 EUR |
178,079.4757 CRV |
0.6554 EUR |
0.6292 EUR |
0.7985 EUR |
0.7212 EUR |
| 2022-06-30 |
0.6287 EUR |
58,183.8223 CRV |
0.6810 EUR |
0.6086 EUR |
0.6810 EUR |
0.6292 EUR |
| 2022-06-29 |
0.6728 EUR |
39,638.7542 CRV |
0.6645 EUR |
0.6547 EUR |
0.6951 EUR |
0.6744 EUR |
| 2022-06-28 |
0.6959 EUR |
74,150.2894 CRV |
0.6953 EUR |
0.6600 EUR |
0.7343 EUR |
0.6600 EUR |
| 2022-06-27 |
0.7192 EUR |
64,755.1530 CRV |
0.7084 EUR |
0.6832 EUR |
0.7461 EUR |
0.6958 EUR |
| 2022-06-26 |
0.7667 EUR |
41,396.2561 CRV |
0.7850 EUR |
0.7249 EUR |
0.8045 EUR |
0.7249 EUR |
| 2022-06-25 |
0.7707 EUR |
68,177.0862 CRV |
0.7919 EUR |
0.7433 EUR |
0.8123 EUR |
0.7788 EUR |
| 2022-06-24 |
0.7839 EUR |
57,068.6138 CRV |
0.7941 EUR |
0.7601 EUR |
0.8260 EUR |
0.8123 EUR |
| 2022-06-23 |
0.7323 EUR |
107,366.8173 CRV |
0.6615 EUR |
0.6595 EUR |
0.7926 EUR |
0.7926 EUR |
| 2022-06-22 |
0.6857 EUR |
69,117.6735 CRV |
0.6815 EUR |
0.6534 EUR |
0.7387 EUR |
0.6695 EUR |
| 2022-06-21 |
0.7094 EUR |
113,040.6290 CRV |
0.6626 EUR |
0.6626 EUR |
0.7521 EUR |
0.6945 EUR |
| 2022-06-20 |
0.6625 EUR |
25,106.8970 CRV |
0.5959 EUR |
0.5839 EUR |
0.6975 EUR |
0.6641 EUR |
| 2022-06-19 |
0.5802 EUR |
49,722.3307 CRV |
0.5560 EUR |
0.5307 EUR |
0.6319 EUR |
0.6205 EUR |
| 2022-06-18 |
0.5695 EUR |
71,514.9280 CRV |
0.6387 EUR |
0.5158 EUR |
0.6408 EUR |
0.5613 EUR |
| 2022-06-17 |
0.6373 EUR |
29,921.1538 CRV |
0.6263 EUR |
0.6222 EUR |
0.6625 EUR |
0.6343 EUR |
| 2022-06-16 |
0.6592 EUR |
87,903.5014 CRV |
0.7444 EUR |
0.6159 EUR |
0.7466 EUR |
0.6248 EUR |
| 2022-06-15 |
0.6671 EUR |
151,072.4340 CRV |
0.6960 EUR |
0.5800 EUR |
0.7363 EUR |
0.7336 EUR |
| 2022-06-14 |
0.6847 EUR |
87,485.4571 CRV |
0.6851 EUR |
0.6206 EUR |
0.7141 EUR |
0.6690 EUR |
| 2022-06-13 |
0.6824 EUR |
320,228.8383 CRV |
0.8177 EUR |
0.6039 EUR |
0.8366 EUR |
0.6778 EUR |
| 2022-06-12 |
0.8466 EUR |
82,155.6337 CRV |
0.8647 EUR |
0.8029 EUR |
0.9110 EUR |
0.8232 EUR |
| 2022-06-11 |
0.9209 EUR |
96,448.0308 CRV |
0.9785 EUR |
0.8445 EUR |
1.0051 EUR |
0.8608 EUR |
| 2022-06-10 |
1.0322 EUR |
39,629.6050 CRV |
1.0824 EUR |
0.9643 EUR |
1.0938 EUR |
0.9767 EUR |
| 2022-06-09 |
1.0822 EUR |
48,121.7251 CRV |
1.0803 EUR |
1.0608 EUR |
1.0991 EUR |
1.0831 EUR |
| 2022-06-08 |
1.0969 EUR |
27,612.8681 CRV |
1.1107 EUR |
1.0645 EUR |
1.1340 EUR |
1.0805 EUR |
| 2022-06-07 |
1.1211 EUR |
24,091.9744 CRV |
1.1956 EUR |
1.0878 EUR |
1.2053 EUR |
1.0980 EUR |
| 2022-06-06 |
1.1956 EUR |
45,788.2782 CRV |
1.1294 EUR |
1.1267 EUR |
1.2394 EUR |
1.1980 EUR |
| 2022-06-05 |
1.1243 EUR |
32,125.5962 CRV |
1.0960 EUR |
1.0772 EUR |
1.1608 EUR |
1.1389 EUR |
| 2022-06-04 |
1.0946 EUR |
23,194.6116 CRV |
1.0919 EUR |
1.0715 EUR |
1.1089 EUR |
1.1015 EUR |
| 2022-06-03 |
1.1221 EUR |
14,094.0274 CRV |
1.1676 EUR |
1.0857 EUR |
1.1717 EUR |
1.0908 EUR |
| 2022-06-02 |
1.1538 EUR |
36,570.7979 CRV |
1.1733 EUR |
1.1232 EUR |
1.1993 EUR |
1.1649 EUR |
| 2022-06-01 |
1.2382 EUR |
51,320.2054 CRV |
1.2877 EUR |
1.1610 EUR |
1.3194 EUR |
1.1989 EUR |
| 2022-05-31 |
1.2995 EUR |
59,747.5477 CRV |
1.2955 EUR |
1.2337 EUR |
1.3641 EUR |
1.2940 EUR |
| 2022-05-30 |
1.2277 EUR |
72,970.4303 CRV |
1.1672 EUR |
1.1601 EUR |
1.2915 EUR |
1.2892 EUR |
| 2022-05-29 |
1.1297 EUR |
26,242.1313 CRV |
1.1371 EUR |
1.1010 EUR |
1.1649 EUR |
1.1649 EUR |
| 2022-05-28 |
1.1605 EUR |
45,773.9536 CRV |
1.0899 EUR |
1.0894 EUR |
1.1958 EUR |
1.1420 EUR |
| 2022-05-27 |
1.0700 EUR |
32,037.4601 CRV |
1.1215 EUR |
1.0372 EUR |
1.1406 EUR |
1.0989 EUR |
| 2022-05-26 |
1.0863 EUR |
73,026.9167 CRV |
1.1670 EUR |
1.0226 EUR |
1.1774 EUR |
1.1406 EUR |
| 2022-05-25 |
1.1603 EUR |
48,084.6278 CRV |
1.1675 EUR |
1.1310 EUR |
1.1939 EUR |
1.1683 EUR |
| 2022-05-24 |
1.1618 EUR |
77,245.2240 CRV |
1.2151 EUR |
1.1039 EUR |
1.2217 EUR |
1.1680 EUR |
| 2022-05-23 |
1.2544 EUR |
157,201.0325 CRV |
1.2033 EUR |
1.1781 EUR |
1.3227 EUR |
1.2179 EUR |
| 2022-05-22 |
1.1672 EUR |
57,955.8532 CRV |
1.1474 EUR |
1.1278 EUR |
1.2143 EUR |
1.2036 EUR |
| 2022-05-21 |
1.1182 EUR |
92,795.5625 CRV |
1.0707 EUR |
1.0621 EUR |
1.1679 EUR |
1.1476 EUR |
| 2022-05-20 |
1.0595 EUR |
181,225.5008 CRV |
1.0139 EUR |
0.9859 EUR |
1.1155 EUR |
1.0934 EUR |
| 2022-05-19 |
1.0586 EUR |
273,233.5769 CRV |
1.1820 EUR |
0.9490 EUR |
1.2078 EUR |
1.0290 EUR |
| 2022-05-18 |
1.2346 EUR |
78,895.3750 CRV |
1.3416 EUR |
1.1500 EUR |
1.3416 EUR |
1.1678 EUR |
| 2022-05-17 |
1.3027 EUR |
76,483.5103 CRV |
1.3035 EUR |
1.2296 EUR |
1.3841 EUR |
1.3182 EUR |
| 2022-05-16 |
1.3266 EUR |
77,629.6815 CRV |
1.4226 EUR |
1.2695 EUR |
1.4226 EUR |
1.3165 EUR |