Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-22 |
0.4454 EUR |
81,635.4482 CRV |
0.4046 EUR |
0.4046 EUR |
0.4600 EUR |
0.4521 EUR |
| 2025-03-21 |
0.4049 EUR |
18,107.5923 CRV |
0.4077 EUR |
0.4021 EUR |
0.4082 EUR |
0.4061 EUR |
| 2025-03-20 |
0.4163 EUR |
29,332.8869 CRV |
0.4316 EUR |
0.4005 EUR |
0.4316 EUR |
0.4040 EUR |
| 2025-03-19 |
0.4273 EUR |
57,542.7674 CRV |
0.4136 EUR |
0.4034 EUR |
0.4419 EUR |
0.4314 EUR |
| 2025-03-18 |
0.3968 EUR |
56,617.6254 CRV |
0.3952 EUR |
0.3906 EUR |
0.4042 EUR |
0.4000 EUR |
| 2025-03-17 |
0.3970 EUR |
71,328.8071 CRV |
0.3821 EUR |
0.3712 EUR |
0.4110 EUR |
0.4009 EUR |
| 2025-03-16 |
0.3831 EUR |
68,434.5981 CRV |
0.3895 EUR |
0.3753 EUR |
0.3983 EUR |
0.3766 EUR |
| 2025-03-15 |
0.3822 EUR |
24,522.3747 CRV |
0.3780 EUR |
0.3765 EUR |
0.3880 EUR |
0.3855 EUR |
| 2025-03-14 |
0.3723 EUR |
19,347.3169 CRV |
0.3624 EUR |
0.3621 EUR |
0.3810 EUR |
0.3791 EUR |
| 2025-03-13 |
0.3660 EUR |
75,854.8316 CRV |
0.3724 EUR |
0.3511 EUR |
0.3834 EUR |
0.3635 EUR |
| 2025-03-12 |
0.3732 EUR |
99,427.7516 CRV |
0.3661 EUR |
0.3610 EUR |
0.3950 EUR |
0.3698 EUR |
| 2025-03-11 |
0.3522 EUR |
150,607.8756 CRV |
0.3392 EUR |
0.3265 EUR |
0.3802 EUR |
0.3663 EUR |
| 2025-03-10 |
0.3488 EUR |
235,075.5232 CRV |
0.3469 EUR |
0.3257 EUR |
0.3652 EUR |
0.3415 EUR |
| 2025-03-09 |
0.3544 EUR |
149,104.9409 CRV |
0.3882 EUR |
0.3457 EUR |
0.3882 EUR |
0.3466 EUR |
| 2025-03-08 |
0.3889 EUR |
30,650.3434 CRV |
0.3964 EUR |
0.3757 EUR |
0.4004 EUR |
0.4003 EUR |
| 2025-03-07 |
0.3964 EUR |
67,181.3593 CRV |
0.3902 EUR |
0.3760 EUR |
0.4191 EUR |
0.3946 EUR |
| 2025-03-06 |
0.4027 EUR |
28,277.7132 CRV |
0.4064 EUR |
0.3910 EUR |
0.4161 EUR |
0.3921 EUR |
| 2025-03-05 |
0.4029 EUR |
78,056.4240 CRV |
0.3934 EUR |
0.3923 EUR |
0.4220 EUR |
0.4067 EUR |
| 2025-03-04 |
0.3785 EUR |
154,257.8808 CRV |
0.3982 EUR |
0.3516 EUR |
0.3982 EUR |
0.3930 EUR |
| 2025-03-03 |
0.4442 EUR |
101,957.9998 CRV |
0.4778 EUR |
0.3898 EUR |
0.4795 EUR |
0.3919 EUR |
| 2025-03-02 |
0.4520 EUR |
53,742.8055 CRV |
0.4192 EUR |
0.4096 EUR |
0.4898 EUR |
0.4804 EUR |
| 2025-03-01 |
0.4190 EUR |
73,150.8074 CRV |
0.4322 EUR |
0.4095 EUR |
0.4385 EUR |
0.4213 EUR |
| 2025-02-28 |
0.4146 EUR |
165,686.1401 CRV |
0.4310 EUR |
0.4024 EUR |
0.4352 EUR |
0.4315 EUR |
| 2025-02-27 |
0.4430 EUR |
238,146.3680 CRV |
0.4435 EUR |
0.4271 EUR |
0.4719 EUR |
0.4410 EUR |
| 2025-02-26 |
0.4392 EUR |
123,938.0276 CRV |
0.4333 EUR |
0.4271 EUR |
0.4719 EUR |
0.4389 EUR |
| 2025-02-25 |
0.4100 EUR |
248,995.6015 CRV |
0.4209 EUR |
0.3895 EUR |
0.4414 EUR |
0.4413 EUR |
| 2025-02-24 |
0.4512 EUR |
190,276.7411 CRV |
0.4865 EUR |
0.4160 EUR |
0.4899 EUR |
0.4205 EUR |
| 2025-02-23 |
0.4880 EUR |
20,125.7514 CRV |
0.4827 EUR |
0.4800 EUR |
0.5056 EUR |
0.4841 EUR |
| 2025-02-22 |
0.4773 EUR |
2,879.6218 CRV |
0.4800 EUR |
0.4761 EUR |
0.4826 EUR |
0.4806 EUR |
| 2025-02-21 |
0.4996 EUR |
69,013.6711 CRV |
0.5043 EUR |
0.4661 EUR |
0.5239 EUR |
0.4731 EUR |
| 2025-02-20 |
0.4984 EUR |
49,900.2518 CRV |
0.4940 EUR |
0.4896 EUR |
0.5051 EUR |
0.5033 EUR |
| 2025-02-19 |
0.4910 EUR |
80,446.3958 CRV |
0.4761 EUR |
0.4727 EUR |
0.5068 EUR |
0.4982 EUR |
| 2025-02-18 |
0.4685 EUR |
117,882.9266 CRV |
0.4931 EUR |
0.4500 EUR |
0.4931 EUR |
0.4705 EUR |
| 2025-02-17 |
0.5024 EUR |
204,947.8933 CRV |
0.4868 EUR |
0.4847 EUR |
0.5182 EUR |
0.4938 EUR |
| 2025-02-16 |
0.4834 EUR |
54,836.3366 CRV |
0.4875 EUR |
0.4727 EUR |
0.4913 EUR |
0.4872 EUR |
| 2025-02-15 |
0.4950 EUR |
86,593.6585 CRV |
0.5004 EUR |
0.4829 EUR |
0.5083 EUR |
0.4865 EUR |
| 2025-02-14 |
0.5131 EUR |
52,951.4566 CRV |
0.5036 EUR |
0.4948 EUR |
0.5276 EUR |
0.4948 EUR |
| 2025-02-13 |
0.4964 EUR |
377,634.2184 CRV |
0.5343 EUR |
0.4625 EUR |
0.5363 EUR |
0.5088 EUR |
| 2025-02-12 |
0.5193 EUR |
2,918.9100 CRV |
0.5142 EUR |
0.4889 EUR |
0.5430 EUR |
0.5430 EUR |
| 2025-02-11 |
0.5435 EUR |
21,765.3653 CRV |
0.5670 EUR |
0.5189 EUR |
0.6000 EUR |
0.5241 EUR |
| 2025-02-10 |
0.5201 EUR |
28,630.5159 CRV |
0.5081 EUR |
0.5064 EUR |
0.5520 EUR |
0.5198 EUR |
| 2025-02-09 |
0.4982 EUR |
6,255.6534 CRV |
0.4955 EUR |
0.4915 EUR |
0.5068 EUR |
0.5068 EUR |
| 2025-02-08 |
0.4848 EUR |
11,658.8098 CRV |
0.4702 EUR |
0.4620 EUR |
0.5062 EUR |
0.4995 EUR |
| 2025-02-07 |
0.4649 EUR |
24,758.9662 CRV |
0.4546 EUR |
0.4401 EUR |
0.5004 EUR |
0.4517 EUR |
| 2025-02-06 |
0.4924 EUR |
18,640.2910 CRV |
0.4998 EUR |
0.4500 EUR |
0.5031 EUR |
0.4500 EUR |
| 2025-02-05 |
0.5096 EUR |
61,475.3102 CRV |
0.5163 EUR |
0.4789 EUR |
0.5452 EUR |
0.4927 EUR |
| 2025-02-04 |
0.4955 EUR |
32,216.7446 CRV |
0.4951 EUR |
0.4680 EUR |
0.5342 EUR |
0.5005 EUR |
| 2025-02-03 |
0.4811 EUR |
90,834.6135 CRV |
0.5230 EUR |
0.3923 EUR |
0.5740 EUR |
0.5693 EUR |
| 2025-02-02 |
0.5783 EUR |
272,900.0544 CRV |
0.6765 EUR |
0.4960 EUR |
0.6818 EUR |
0.5194 EUR |
| 2025-02-01 |
0.7253 EUR |
10,790.1129 CRV |
0.7470 EUR |
0.6528 EUR |
0.7470 EUR |
0.6528 EUR |