Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.4324 EUR |
39,566.0564 CRV |
0.4293 EUR |
0.4216 EUR |
0.4400 EUR |
0.4400 EUR |
| 2024-01-26 |
0.4238 EUR |
20,393.5772 CRV |
0.4164 EUR |
0.4164 EUR |
0.4287 EUR |
0.4254 EUR |
| 2024-01-25 |
0.4064 EUR |
122,463.7927 CRV |
0.4123 EUR |
0.3978 EUR |
0.4195 EUR |
0.4161 EUR |
| 2024-01-24 |
0.4132 EUR |
118,129.1189 CRV |
0.4319 EUR |
0.4000 EUR |
0.4400 EUR |
0.4119 EUR |
| 2024-01-23 |
0.4360 EUR |
53,224.9979 CRV |
0.4640 EUR |
0.4234 EUR |
0.4661 EUR |
0.4307 EUR |
| 2024-01-22 |
0.4694 EUR |
57,364.5118 CRV |
0.4900 EUR |
0.4517 EUR |
0.4900 EUR |
0.4656 EUR |
| 2024-01-21 |
0.4875 EUR |
15,068.8740 CRV |
0.4870 EUR |
0.4840 EUR |
0.4956 EUR |
0.4940 EUR |
| 2024-01-20 |
0.4847 EUR |
677.2060 CRV |
0.4858 EUR |
0.4826 EUR |
0.4858 EUR |
0.4842 EUR |
| 2024-01-19 |
0.4731 EUR |
61,666.3396 CRV |
0.4716 EUR |
0.4560 EUR |
0.4831 EUR |
0.4781 EUR |
| 2024-01-18 |
0.4868 EUR |
108,445.6942 CRV |
0.4976 EUR |
0.4650 EUR |
0.5048 EUR |
0.4707 EUR |
| 2024-01-17 |
0.4992 EUR |
13,671.4371 CRV |
0.5085 EUR |
0.4954 EUR |
0.5085 EUR |
0.5019 EUR |
| 2024-01-16 |
0.5033 EUR |
64,120.5861 CRV |
0.4964 EUR |
0.4952 EUR |
0.5187 EUR |
0.5126 EUR |
| 2024-01-15 |
0.4979 EUR |
15,937.9472 CRV |
0.5000 EUR |
0.4907 EUR |
0.5200 EUR |
0.4930 EUR |
| 2024-01-14 |
0.5043 EUR |
30,957.7468 CRV |
0.5102 EUR |
0.4912 EUR |
0.5110 EUR |
0.4918 EUR |
| 2024-01-13 |
0.5053 EUR |
52,037.9598 CRV |
0.5074 EUR |
0.4903 EUR |
0.5163 EUR |
0.5163 EUR |
| 2024-01-12 |
0.5292 EUR |
106,066.9120 CRV |
0.5334 EUR |
0.4558 EUR |
0.5495 EUR |
0.4998 EUR |
| 2024-01-11 |
0.5316 EUR |
61,156.3130 CRV |
0.5139 EUR |
0.5121 EUR |
0.5429 EUR |
0.5336 EUR |
| 2024-01-10 |
0.4974 EUR |
8,129.7333 CRV |
0.4806 EUR |
0.4762 EUR |
0.5250 EUR |
0.5250 EUR |
| 2024-01-09 |
0.4877 EUR |
128,280.9079 CRV |
0.4958 EUR |
0.4568 EUR |
0.4968 EUR |
0.4614 EUR |
| 2024-01-08 |
0.4827 EUR |
25,470.5079 CRV |
0.4709 EUR |
0.4536 EUR |
0.5492 EUR |
0.5024 EUR |
| 2024-01-07 |
0.4879 EUR |
13,506.8288 CRV |
0.5065 EUR |
0.4692 EUR |
0.5065 EUR |
0.4709 EUR |
| 2024-01-06 |
0.5054 EUR |
19,769.1852 CRV |
0.5191 EUR |
0.4856 EUR |
0.6217 EUR |
0.4949 EUR |
| 2024-01-05 |
0.5247 EUR |
46,170.4127 CRV |
0.5383 EUR |
0.5116 EUR |
0.5383 EUR |
0.5187 EUR |
| 2024-01-04 |
0.5409 EUR |
87,260.9690 CRV |
0.5329 EUR |
0.5252 EUR |
0.6373 EUR |
0.5443 EUR |
| 2024-01-03 |
0.5265 EUR |
68,528.4441 CRV |
0.5732 EUR |
0.4704 EUR |
0.5810 EUR |
0.5408 EUR |
| 2024-01-02 |
0.5808 EUR |
55,221.6753 CRV |
0.6004 EUR |
0.5694 EUR |
0.6004 EUR |
0.5769 EUR |
| 2024-01-01 |
0.5580 EUR |
15,345.9584 CRV |
0.5533 EUR |
0.5505 EUR |
0.5826 EUR |
0.5662 EUR |
| 2023-12-31 |
0.5709 EUR |
23,054.7068 CRV |
0.5703 EUR |
0.5000 EUR |
0.6447 EUR |
0.5482 EUR |
| 2023-12-30 |
0.5691 EUR |
21,055.5717 CRV |
0.5714 EUR |
0.5646 EUR |
0.6439 EUR |
0.5689 EUR |
| 2023-12-29 |
0.5889 EUR |
96,953.2674 CRV |
0.6192 EUR |
0.5511 EUR |
0.6368 EUR |
0.5719 EUR |
| 2023-12-28 |
0.6030 EUR |
99,792.1851 CRV |
0.6200 EUR |
0.5828 EUR |
0.6537 EUR |
0.6300 EUR |
| 2023-12-27 |
0.5958 EUR |
110,000.9039 CRV |
0.5728 EUR |
0.5513 EUR |
0.6128 EUR |
0.6063 EUR |
| 2023-12-26 |
0.5878 EUR |
65,591.6195 CRV |
0.5853 EUR |
0.5464 EUR |
0.6187 EUR |
0.5745 EUR |
| 2023-12-25 |
0.5841 EUR |
36,623.3441 CRV |
0.5793 EUR |
0.5707 EUR |
0.5928 EUR |
0.5909 EUR |
| 2023-12-24 |
0.5738 EUR |
143,067.7777 CRV |
0.5609 EUR |
0.5506 EUR |
0.5879 EUR |
0.5719 EUR |
| 2023-12-23 |
0.5528 EUR |
8,745.9615 CRV |
0.5411 EUR |
0.5407 EUR |
0.5646 EUR |
0.5637 EUR |
| 2023-12-22 |
0.5528 EUR |
45,251.1114 CRV |
0.5443 EUR |
0.5443 EUR |
0.5592 EUR |
0.5542 EUR |
| 2023-12-21 |
0.5351 EUR |
30,789.8851 CRV |
0.5279 EUR |
0.5279 EUR |
0.5456 EUR |
0.5430 EUR |
| 2023-12-20 |
0.5401 EUR |
49,802.8254 CRV |
0.5313 EUR |
0.5250 EUR |
0.5529 EUR |
0.5295 EUR |
| 2023-12-19 |
0.5362 EUR |
92,437.8489 CRV |
0.5675 EUR |
0.5194 EUR |
0.5727 EUR |
0.5270 EUR |
| 2023-12-18 |
0.5510 EUR |
83,800.0713 CRV |
0.5973 EUR |
0.5271 EUR |
0.6006 EUR |
0.5669 EUR |
| 2023-12-17 |
0.5986 EUR |
105,669.0035 CRV |
0.5872 EUR |
0.5712 EUR |
0.6202 EUR |
0.6030 EUR |
| 2023-12-16 |
0.5845 EUR |
105,287.8501 CRV |
0.5800 EUR |
0.5500 EUR |
0.6015 EUR |
0.5836 EUR |
| 2023-12-15 |
0.5867 EUR |
80,409.0718 CRV |
0.5849 EUR |
0.5708 EUR |
0.6045 EUR |
0.5873 EUR |
| 2023-12-14 |
0.5864 EUR |
85,014.7428 CRV |
0.5879 EUR |
0.5529 EUR |
0.6297 EUR |
0.5900 EUR |
| 2023-12-13 |
0.5818 EUR |
89,904.6495 CRV |
0.5764 EUR |
0.5500 EUR |
0.6000 EUR |
0.5915 EUR |
| 2023-12-12 |
0.5966 EUR |
99,947.0741 CRV |
0.6137 EUR |
0.5810 EUR |
0.6205 EUR |
0.5970 EUR |
| 2023-12-11 |
0.6409 EUR |
137,350.5507 CRV |
0.6718 EUR |
0.6026 EUR |
0.7320 EUR |
0.6192 EUR |
| 2023-12-10 |
0.6517 EUR |
18,301.3972 CRV |
0.6271 EUR |
0.6237 EUR |
0.6736 EUR |
0.6641 EUR |
| 2023-12-09 |
0.6364 EUR |
12,852.2097 CRV |
0.6400 EUR |
0.6226 EUR |
0.6523 EUR |
0.6237 EUR |