Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-25 |
0.3345 EUR |
46,088.3068 CRV |
0.3254 EUR |
0.3210 EUR |
0.3388 EUR |
0.3388 EUR |
| 2025-12-24 |
0.3155 EUR |
26,896.0959 CRV |
0.3130 EUR |
0.3105 EUR |
0.3236 EUR |
0.3179 EUR |
| 2025-12-23 |
0.3177 EUR |
27,628.2346 CRV |
0.3222 EUR |
0.3103 EUR |
0.3222 EUR |
0.3156 EUR |
| 2025-12-22 |
0.3178 EUR |
150,617.5218 CRV |
0.3006 EUR |
0.2998 EUR |
0.3253 EUR |
0.3213 EUR |
| 2025-12-21 |
0.2920 EUR |
6,476.7411 CRV |
0.2905 EUR |
0.2905 EUR |
0.2935 EUR |
0.2935 EUR |
| 2025-12-20 |
0.3027 EUR |
6,859.9493 CRV |
0.2994 EUR |
0.2994 EUR |
0.3050 EUR |
0.3050 EUR |
| 2025-12-19 |
0.2941 EUR |
19,182.6998 CRV |
0.2891 EUR |
0.2869 EUR |
0.2994 EUR |
0.2964 EUR |
| 2025-12-18 |
0.2966 EUR |
25,503.3811 CRV |
0.2991 EUR |
0.2840 EUR |
0.3084 EUR |
0.2871 EUR |
| 2025-12-17 |
0.3045 EUR |
61,210.7613 CRV |
0.3083 EUR |
0.2972 EUR |
0.3193 EUR |
0.2996 EUR |
| 2025-12-16 |
0.3063 EUR |
14,149.6328 CRV |
0.3000 EUR |
0.3000 EUR |
0.3142 EUR |
0.3059 EUR |
| 2025-12-15 |
0.3171 EUR |
11,550.7899 CRV |
0.3255 EUR |
0.3080 EUR |
0.3270 EUR |
0.3080 EUR |
| 2025-12-14 |
0.0000 EUR |
0.0000 CRV |
0.0000 EUR |
0.0000 EUR |
0.0000 EUR |
0.3417 EUR |
| 2025-12-13 |
0.3413 EUR |
2,228.7934 CRV |
0.3420 EUR |
0.3395 EUR |
0.3462 EUR |
0.3417 EUR |
| 2025-12-12 |
0.3440 EUR |
31,336.4612 CRV |
0.3493 EUR |
0.3147 EUR |
0.3493 EUR |
0.3287 EUR |
| 2025-12-11 |
0.3384 EUR |
3,648.6384 CRV |
0.3344 EUR |
0.3290 EUR |
0.3585 EUR |
0.3394 EUR |
| 2025-12-10 |
0.3512 EUR |
6,216.1234 CRV |
0.3508 EUR |
0.3493 EUR |
0.3586 EUR |
0.3586 EUR |
| 2025-12-09 |
0.3399 EUR |
2,350.7098 CRV |
0.3340 EUR |
0.3337 EUR |
0.3527 EUR |
0.3526 EUR |
| 2025-12-08 |
0.3407 EUR |
7,324.4302 CRV |
0.3300 EUR |
0.3300 EUR |
0.3510 EUR |
0.3429 EUR |
| 2025-12-07 |
0.3324 EUR |
1,631.7602 CRV |
0.3294 EUR |
0.3210 EUR |
0.3430 EUR |
0.3418 EUR |
| 2025-12-06 |
0.3293 EUR |
6,449.8794 CRV |
0.3318 EUR |
0.3287 EUR |
0.3318 EUR |
0.3292 EUR |
| 2025-12-05 |
0.3463 EUR |
83.5388 CRV |
0.3460 EUR |
0.3460 EUR |
0.3465 EUR |
0.3465 EUR |
| 2025-12-04 |
0.3578 EUR |
1,677.0492 CRV |
0.3612 EUR |
0.3542 EUR |
0.3613 EUR |
0.3591 EUR |
| 2025-12-03 |
0.3421 EUR |
1,873.5876 CRV |
0.3297 EUR |
0.3297 EUR |
0.3461 EUR |
0.3461 EUR |
| 2025-12-02 |
0.3311 EUR |
17,244.0721 CRV |
0.3291 EUR |
0.3249 EUR |
0.3492 EUR |
0.3445 EUR |
| 2025-12-01 |
0.3334 EUR |
37,146.3929 CRV |
0.3490 EUR |
0.3270 EUR |
0.3490 EUR |
0.3270 EUR |
| 2025-11-30 |
0.3665 EUR |
352.4544 CRV |
0.3661 EUR |
0.3661 EUR |
0.3668 EUR |
0.3668 EUR |
| 2025-11-29 |
0.3700 EUR |
2,341.8594 CRV |
0.3723 EUR |
0.3693 EUR |
0.3723 EUR |
0.3693 EUR |
| 2025-11-28 |
0.3825 EUR |
8,513.8659 CRV |
0.3836 EUR |
0.3710 EUR |
0.3885 EUR |
0.3710 EUR |
| 2025-11-27 |
0.3771 EUR |
58,271.1753 CRV |
0.3757 EUR |
0.3733 EUR |
0.3861 EUR |
0.3861 EUR |
| 2025-11-26 |
0.3657 EUR |
1,231.0000 CRV |
0.3556 EUR |
0.3556 EUR |
0.3833 EUR |
0.3833 EUR |
| 2025-11-25 |
0.3543 EUR |
21,971.5391 CRV |
0.3514 EUR |
0.3511 EUR |
0.3640 EUR |
0.3572 EUR |
| 2025-11-24 |
0.3517 EUR |
8,173.2531 CRV |
0.3389 EUR |
0.3331 EUR |
0.3581 EUR |
0.3576 EUR |
| 2025-11-23 |
0.3319 EUR |
35,399.4898 CRV |
0.3224 EUR |
0.3224 EUR |
0.3441 EUR |
0.3437 EUR |
| 2025-11-22 |
0.3213 EUR |
11,364.7906 CRV |
0.3285 EUR |
0.3191 EUR |
0.3285 EUR |
0.3204 EUR |
| 2025-11-21 |
0.3356 EUR |
51,927.3801 CRV |
0.3502 EUR |
0.3200 EUR |
0.3687 EUR |
0.3336 EUR |
| 2025-11-20 |
0.3633 EUR |
4,437.5000 CRV |
0.3742 EUR |
0.3490 EUR |
0.3875 EUR |
0.3687 EUR |
| 2025-11-19 |
0.3706 EUR |
51,422.1052 CRV |
0.3707 EUR |
0.3632 EUR |
0.3720 EUR |
0.3632 EUR |
| 2025-11-18 |
0.3725 EUR |
15,985.9585 CRV |
0.3512 EUR |
0.3479 EUR |
0.3841 EUR |
0.3781 EUR |
| 2025-11-17 |
0.3683 EUR |
2,546.3814 CRV |
0.3669 EUR |
0.3443 EUR |
0.3749 EUR |
0.3443 EUR |
| 2025-11-16 |
0.3622 EUR |
4,823.8594 CRV |
0.3775 EUR |
0.3534 EUR |
0.3817 EUR |
0.3534 EUR |
| 2025-11-15 |
0.3805 EUR |
1,502.9076 CRV |
0.3736 EUR |
0.3724 EUR |
0.3838 EUR |
0.3787 EUR |
| 2025-11-14 |
0.3757 EUR |
34,493.7824 CRV |
0.3793 EUR |
0.3692 EUR |
0.3935 EUR |
0.3801 EUR |
| 2025-11-13 |
0.3993 EUR |
49,121.7832 CRV |
0.3996 EUR |
0.3877 EUR |
0.4101 EUR |
0.3877 EUR |
| 2025-11-12 |
0.4152 EUR |
10,849.9006 CRV |
0.4091 EUR |
0.3900 EUR |
0.4172 EUR |
0.3900 EUR |
| 2025-11-11 |
0.4287 EUR |
8,338.1413 CRV |
0.4494 EUR |
0.4166 EUR |
0.4617 EUR |
0.4166 EUR |
| 2025-11-10 |
0.4229 EUR |
27,544.3956 CRV |
0.4238 EUR |
0.4172 EUR |
0.4335 EUR |
0.4324 EUR |
| 2025-11-09 |
0.4146 EUR |
396.1806 CRV |
0.4095 EUR |
0.4095 EUR |
0.4184 EUR |
0.4184 EUR |
| 2025-11-08 |
0.4174 EUR |
23,498.8967 CRV |
0.4192 EUR |
0.4061 EUR |
0.4201 EUR |
0.4061 EUR |
| 2025-11-07 |
0.3816 EUR |
8,874.5075 CRV |
0.3701 EUR |
0.3628 EUR |
0.4357 EUR |
0.4268 EUR |
| 2025-11-06 |
0.3660 EUR |
26,482.6278 CRV |
0.3769 EUR |
0.3619 EUR |
0.3769 EUR |
0.3628 EUR |