Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
2.8339 EUR |
103,577.7513 CRV |
2.7070 EUR |
2.6959 EUR |
3.0000 EUR |
3.0000 EUR |
| 2022-02-03 |
2.7116 EUR |
69,178.1367 CRV |
2.7542 EUR |
2.6151 EUR |
2.7778 EUR |
2.6892 EUR |
| 2022-02-02 |
2.8613 EUR |
95,042.9051 CRV |
3.0720 EUR |
2.7154 EUR |
3.0720 EUR |
2.7517 EUR |
| 2022-02-01 |
3.0141 EUR |
60,690.9892 CRV |
2.9254 EUR |
2.9089 EUR |
3.1112 EUR |
3.0900 EUR |
| 2022-01-31 |
2.7911 EUR |
125,618.3514 CRV |
2.8180 EUR |
2.6454 EUR |
2.9421 EUR |
2.9224 EUR |
| 2022-01-30 |
2.7923 EUR |
74,063.4952 CRV |
2.6833 EUR |
2.6506 EUR |
2.9252 EUR |
2.8644 EUR |
| 2022-01-29 |
2.6771 EUR |
49,219.3065 CRV |
2.6371 EUR |
2.6133 EUR |
2.7671 EUR |
2.6885 EUR |
| 2022-01-28 |
2.5504 EUR |
80,699.6590 CRV |
2.5211 EUR |
2.4492 EUR |
2.6420 EUR |
2.6137 EUR |
| 2022-01-27 |
2.5407 EUR |
81,953.7442 CRV |
2.5300 EUR |
2.3818 EUR |
2.6330 EUR |
2.3818 EUR |
| 2022-01-26 |
2.7191 EUR |
122,614.1240 CRV |
2.6758 EUR |
2.5095 EUR |
2.9156 EUR |
2.5607 EUR |
| 2022-01-25 |
2.6073 EUR |
99,209.0875 CRV |
2.4497 EUR |
2.3984 EUR |
2.7496 EUR |
2.6920 EUR |
| 2022-01-24 |
2.3397 EUR |
144,334.2030 CRV |
2.6548 EUR |
2.0929 EUR |
2.6548 EUR |
2.4874 EUR |
| 2022-01-23 |
2.6477 EUR |
133,986.7239 CRV |
2.5610 EUR |
2.4995 EUR |
2.7800 EUR |
2.6878 EUR |
| 2022-01-22 |
2.5782 EUR |
346,498.4678 CRV |
2.9261 EUR |
2.2683 EUR |
3.0461 EUR |
2.5419 EUR |
| 2022-01-21 |
3.2025 EUR |
191,115.5518 CRV |
3.4700 EUR |
2.8377 EUR |
3.5890 EUR |
2.8595 EUR |
| 2022-01-20 |
3.8198 EUR |
81,278.8913 CRV |
3.6944 EUR |
3.5537 EUR |
4.0208 EUR |
3.5537 EUR |
| 2022-01-19 |
3.8261 EUR |
84,193.8590 CRV |
4.0069 EUR |
3.7100 EUR |
4.0672 EUR |
3.7329 EUR |
| 2022-01-18 |
4.0273 EUR |
66,003.8977 CRV |
4.2199 EUR |
3.8860 EUR |
4.2399 EUR |
4.0672 EUR |
| 2022-01-17 |
4.2827 EUR |
93,592.8639 CRV |
4.5104 EUR |
4.0500 EUR |
4.5186 EUR |
4.1687 EUR |
| 2022-01-16 |
4.5478 EUR |
24,114.2028 CRV |
4.6188 EUR |
4.4424 EUR |
4.6902 EUR |
4.5156 EUR |
| 2022-01-15 |
4.7117 EUR |
46,926.7279 CRV |
4.6575 EUR |
4.6134 EUR |
4.8114 EUR |
4.6630 EUR |
| 2022-01-14 |
4.3239 EUR |
66,320.0677 CRV |
4.3360 EUR |
4.0713 EUR |
4.7166 EUR |
4.7042 EUR |
| 2022-01-13 |
4.3773 EUR |
75,768.6533 CRV |
4.2838 EUR |
4.1704 EUR |
4.5255 EUR |
4.3935 EUR |
| 2022-01-12 |
4.2377 EUR |
105,748.8037 CRV |
4.0596 EUR |
4.0388 EUR |
4.3782 EUR |
4.2566 EUR |
| 2022-01-11 |
3.9667 EUR |
61,053.4840 CRV |
3.8168 EUR |
3.7712 EUR |
4.1061 EUR |
4.0459 EUR |
| 2022-01-10 |
3.7888 EUR |
133,404.0196 CRV |
3.9615 EUR |
3.5838 EUR |
4.0620 EUR |
3.7962 EUR |
| 2022-01-09 |
4.1109 EUR |
54,403.0518 CRV |
4.0495 EUR |
3.9802 EUR |
4.2937 EUR |
4.0000 EUR |
| 2022-01-08 |
4.1787 EUR |
137,648.7736 CRV |
4.4817 EUR |
3.8891 EUR |
4.6211 EUR |
4.0524 EUR |
| 2022-01-07 |
4.4274 EUR |
129,659.9982 CRV |
4.7790 EUR |
4.2000 EUR |
4.8030 EUR |
4.3867 EUR |
| 2022-01-06 |
4.7131 EUR |
113,195.3171 CRV |
4.7730 EUR |
4.5000 EUR |
4.8863 EUR |
4.7590 EUR |
| 2022-01-05 |
5.0756 EUR |
107,270.9807 CRV |
5.3934 EUR |
4.4151 EUR |
5.6664 EUR |
4.8047 EUR |
| 2022-01-04 |
5.6587 EUR |
110,747.2173 CRV |
5.7866 EUR |
5.4070 EUR |
6.0000 EUR |
5.4366 EUR |
| 2022-01-03 |
5.4973 EUR |
95,083.1095 CRV |
5.2496 EUR |
5.0595 EUR |
5.9132 EUR |
5.7602 EUR |
| 2022-01-02 |
5.4003 EUR |
101,854.4523 CRV |
5.4290 EUR |
5.1670 EUR |
5.6700 EUR |
5.2949 EUR |
| 2022-01-01 |
5.3270 EUR |
126,999.2311 CRV |
4.7315 EUR |
4.7017 EUR |
5.5378 EUR |
5.4759 EUR |
| 2021-12-31 |
4.7765 EUR |
92,573.2879 CRV |
4.4773 EUR |
4.4773 EUR |
5.0225 EUR |
4.7017 EUR |
| 2021-12-30 |
4.5109 EUR |
71,788.1594 CRV |
4.1909 EUR |
4.1420 EUR |
4.6606 EUR |
4.5033 EUR |
| 2021-12-29 |
4.4056 EUR |
87,082.1311 CRV |
4.2610 EUR |
4.1798 EUR |
4.5790 EUR |
4.2617 EUR |
| 2021-12-28 |
4.4056 EUR |
103,389.0566 CRV |
4.6715 EUR |
4.1285 EUR |
4.6931 EUR |
4.2521 EUR |
| 2021-12-27 |
4.9161 EUR |
73,605.2488 CRV |
5.0892 EUR |
4.6528 EUR |
5.0892 EUR |
4.7023 EUR |
| 2021-12-26 |
5.1352 EUR |
66,445.6424 CRV |
5.1557 EUR |
4.9804 EUR |
5.3518 EUR |
5.0806 EUR |
| 2021-12-25 |
4.8879 EUR |
82,412.4315 CRV |
4.5587 EUR |
4.5587 EUR |
5.2200 EUR |
5.1793 EUR |
| 2021-12-24 |
4.6671 EUR |
86,800.6394 CRV |
4.5657 EUR |
4.4484 EUR |
4.9704 EUR |
4.5700 EUR |
| 2021-12-23 |
4.5093 EUR |
85,591.7520 CRV |
4.5638 EUR |
4.3268 EUR |
4.7729 EUR |
4.5828 EUR |
| 2021-12-22 |
4.4209 EUR |
149,517.4012 CRV |
4.1161 EUR |
4.1161 EUR |
4.6621 EUR |
4.4000 EUR |
| 2021-12-21 |
3.8657 EUR |
112,828.2622 CRV |
3.6770 EUR |
3.5786 EUR |
4.1060 EUR |
4.0948 EUR |
| 2021-12-20 |
3.5787 EUR |
108,419.0516 CRV |
3.6911 EUR |
3.3636 EUR |
3.8024 EUR |
3.6804 EUR |
| 2021-12-19 |
3.8538 EUR |
62,995.9825 CRV |
4.0504 EUR |
3.6820 EUR |
4.0900 EUR |
3.7741 EUR |
| 2021-12-18 |
3.9014 EUR |
131,879.6714 CRV |
3.7997 EUR |
3.6815 EUR |
4.1080 EUR |
4.0039 EUR |
| 2021-12-17 |
3.6538 EUR |
83,975.5948 CRV |
3.4784 EUR |
3.2790 EUR |
3.9241 EUR |
3.8158 EUR |