Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-07 |
2.3031 EUR |
24,424.5140 CRV |
2.2954 EUR |
2.2491 EUR |
2.3523 EUR |
2.3254 EUR |
| 2022-04-06 |
2.3840 EUR |
123,226.2176 CRV |
2.5613 EUR |
2.3126 EUR |
2.5732 EUR |
2.3126 EUR |
| 2022-04-05 |
2.6376 EUR |
33,859.9793 CRV |
2.6582 EUR |
2.5755 EUR |
2.6902 EUR |
2.6012 EUR |
| 2022-04-04 |
2.6113 EUR |
48,944.7465 CRV |
2.6549 EUR |
2.5100 EUR |
2.7083 EUR |
2.6477 EUR |
| 2022-04-03 |
2.6853 EUR |
43,165.7609 CRV |
2.6429 EUR |
2.5683 EUR |
2.7585 EUR |
2.6984 EUR |
| 2022-04-02 |
2.6156 EUR |
59,211.7858 CRV |
2.5432 EUR |
2.5432 EUR |
2.6720 EUR |
2.6566 EUR |
| 2022-04-01 |
2.4589 EUR |
74,890.9901 CRV |
2.3883 EUR |
2.3209 EUR |
2.5654 EUR |
2.5410 EUR |
| 2022-03-31 |
2.5353 EUR |
102,464.9228 CRV |
2.5090 EUR |
2.3633 EUR |
2.6303 EUR |
2.3735 EUR |
| 2022-03-30 |
2.5362 EUR |
98,283.0083 CRV |
2.5097 EUR |
2.4426 EUR |
2.6177 EUR |
2.5207 EUR |
| 2022-03-29 |
2.5165 EUR |
86,340.0929 CRV |
2.3946 EUR |
2.3288 EUR |
2.6000 EUR |
2.4913 EUR |
| 2022-03-28 |
2.4115 EUR |
40,853.8643 CRV |
2.3660 EUR |
2.3288 EUR |
2.4713 EUR |
2.3288 EUR |
| 2022-03-27 |
2.2719 EUR |
55,845.9175 CRV |
2.1780 EUR |
2.1770 EUR |
2.4106 EUR |
2.3687 EUR |
| 2022-03-26 |
2.1534 EUR |
12,023.9191 CRV |
2.0823 EUR |
2.0823 EUR |
2.2000 EUR |
2.2000 EUR |
| 2022-03-25 |
2.1351 EUR |
53,494.4650 CRV |
2.1578 EUR |
2.0600 EUR |
2.2087 EUR |
2.0715 EUR |
| 2022-03-24 |
2.1770 EUR |
34,127.4240 CRV |
2.1594 EUR |
2.1339 EUR |
2.2155 EUR |
2.1613 EUR |
| 2022-03-23 |
2.1347 EUR |
43,503.5687 CRV |
2.0585 EUR |
2.0302 EUR |
2.1789 EUR |
2.1737 EUR |
| 2022-03-22 |
2.0786 EUR |
45,502.1402 CRV |
1.9890 EUR |
1.9858 EUR |
2.1113 EUR |
2.0598 EUR |
| 2022-03-21 |
1.9714 EUR |
47,755.5931 CRV |
1.9472 EUR |
1.9167 EUR |
2.0258 EUR |
1.9940 EUR |
| 2022-03-20 |
1.9798 EUR |
75,176.5406 CRV |
2.0678 EUR |
1.9180 EUR |
2.0791 EUR |
1.9490 EUR |
| 2022-03-19 |
2.0712 EUR |
30,716.5882 CRV |
2.0404 EUR |
2.0176 EUR |
2.1015 EUR |
2.0541 EUR |
| 2022-03-18 |
1.9793 EUR |
40,477.1740 CRV |
1.8907 EUR |
1.8804 EUR |
2.0442 EUR |
2.0301 EUR |
| 2022-03-17 |
1.9010 EUR |
56,461.9213 CRV |
1.9045 EUR |
1.8500 EUR |
1.9644 EUR |
1.9087 EUR |
| 2022-03-16 |
1.8183 EUR |
16,953.9719 CRV |
1.7857 EUR |
1.7450 EUR |
1.8812 EUR |
1.8812 EUR |
| 2022-03-15 |
1.7449 EUR |
53,434.9425 CRV |
1.7893 EUR |
1.7061 EUR |
1.8245 EUR |
1.7931 EUR |
| 2022-03-14 |
1.7798 EUR |
25,681.9264 CRV |
1.7535 EUR |
1.7349 EUR |
1.8220 EUR |
1.7873 EUR |
| 2022-03-13 |
1.8025 EUR |
13,559.2841 CRV |
1.8131 EUR |
1.7300 EUR |
1.8475 EUR |
1.7484 EUR |
| 2022-03-12 |
1.8540 EUR |
13,530.4293 CRV |
1.8302 EUR |
1.8235 EUR |
1.8849 EUR |
1.8476 EUR |
| 2022-03-11 |
1.8269 EUR |
29,024.9637 CRV |
1.8235 EUR |
1.7709 EUR |
1.8999 EUR |
1.8241 EUR |
| 2022-03-10 |
1.8310 EUR |
38,056.1238 CRV |
1.9446 EUR |
1.7943 EUR |
1.9491 EUR |
1.8548 EUR |
| 2022-03-09 |
1.9722 EUR |
31,352.2773 CRV |
1.8658 EUR |
1.8654 EUR |
2.0166 EUR |
1.9264 EUR |
| 2022-03-08 |
1.8858 EUR |
31,790.7891 CRV |
1.8336 EUR |
1.8333 EUR |
1.9332 EUR |
1.8406 EUR |
| 2022-03-07 |
1.8612 EUR |
30,448.3092 CRV |
1.8845 EUR |
1.7809 EUR |
1.9483 EUR |
1.8264 EUR |
| 2022-03-06 |
1.9637 EUR |
26,549.1127 CRV |
2.0517 EUR |
1.8980 EUR |
2.0548 EUR |
1.9035 EUR |
| 2022-03-05 |
2.0547 EUR |
70,615.1063 CRV |
2.0536 EUR |
2.0000 EUR |
2.0833 EUR |
2.0509 EUR |
| 2022-03-04 |
2.1628 EUR |
43,346.4444 CRV |
2.2714 EUR |
2.0393 EUR |
2.2714 EUR |
2.0542 EUR |
| 2022-03-03 |
2.2920 EUR |
49,175.2107 CRV |
2.3839 EUR |
2.2291 EUR |
2.3842 EUR |
2.2644 EUR |
| 2022-03-02 |
2.3738 EUR |
72,970.8537 CRV |
2.2794 EUR |
2.2229 EUR |
2.4736 EUR |
2.3829 EUR |
| 2022-03-01 |
2.2300 EUR |
56,742.9385 CRV |
2.1746 EUR |
2.1662 EUR |
2.3204 EUR |
2.2647 EUR |
| 2022-02-28 |
2.0253 EUR |
91,108.8785 CRV |
1.9453 EUR |
1.9110 EUR |
2.1605 EUR |
2.1579 EUR |
| 2022-02-27 |
2.0338 EUR |
49,986.7060 CRV |
2.1250 EUR |
1.9487 EUR |
2.1254 EUR |
1.9736 EUR |
| 2022-02-26 |
2.1161 EUR |
17,306.8840 CRV |
2.1590 EUR |
2.0801 EUR |
2.1590 EUR |
2.1052 EUR |
| 2022-02-25 |
2.0405 EUR |
37,369.7843 CRV |
2.0090 EUR |
1.9736 EUR |
2.1347 EUR |
2.0961 EUR |
| 2022-02-24 |
1.8423 EUR |
203,054.4449 CRV |
2.0065 EUR |
1.6917 EUR |
2.0838 EUR |
1.9744 EUR |
| 2022-02-23 |
2.1196 EUR |
43,299.0027 CRV |
2.1456 EUR |
2.0143 EUR |
2.2134 EUR |
2.0413 EUR |
| 2022-02-22 |
2.0428 EUR |
37,998.1032 CRV |
2.0790 EUR |
1.9720 EUR |
2.1324 EUR |
2.1291 EUR |
| 2022-02-21 |
2.2459 EUR |
70,682.6509 CRV |
2.2569 EUR |
2.0890 EUR |
2.3672 EUR |
2.0890 EUR |
| 2022-02-20 |
2.2958 EUR |
55,047.5066 CRV |
2.4463 EUR |
2.2234 EUR |
2.4739 EUR |
2.2807 EUR |
| 2022-02-19 |
2.4640 EUR |
18,246.1886 CRV |
2.4792 EUR |
2.4000 EUR |
2.5274 EUR |
2.4634 EUR |
| 2022-02-18 |
2.5409 EUR |
30,412.8527 CRV |
2.5643 EUR |
2.4735 EUR |
2.6325 EUR |
2.4887 EUR |
| 2022-02-17 |
2.7422 EUR |
53,130.8034 CRV |
2.8612 EUR |
2.5622 EUR |
2.8913 EUR |
2.5632 EUR |