Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-16 |
3.4672 EUR |
65,952.4939 CRV |
3.3086 EUR |
3.2995 EUR |
3.6200 EUR |
3.4036 EUR |
| 2021-12-15 |
3.0599 EUR |
119,979.7382 CRV |
3.0538 EUR |
2.8777 EUR |
3.3667 EUR |
3.2958 EUR |
| 2021-12-14 |
2.9846 EUR |
65,103.9047 CRV |
2.9500 EUR |
2.8836 EUR |
3.0782 EUR |
3.0280 EUR |
| 2021-12-13 |
3.1368 EUR |
57,419.9059 CRV |
3.3929 EUR |
2.8867 EUR |
3.4407 EUR |
2.9650 EUR |
| 2021-12-12 |
3.2695 EUR |
43,116.7207 CRV |
3.2891 EUR |
3.1837 EUR |
3.4222 EUR |
3.4032 EUR |
| 2021-12-11 |
3.1371 EUR |
64,455.1373 CRV |
2.9400 EUR |
2.9063 EUR |
3.3433 EUR |
3.3223 EUR |
| 2021-12-10 |
3.1610 EUR |
72,906.0061 CRV |
3.3036 EUR |
2.9786 EUR |
3.3153 EUR |
2.9786 EUR |
| 2021-12-09 |
3.4249 EUR |
138,843.6818 CRV |
3.6694 EUR |
3.2000 EUR |
3.7594 EUR |
3.2751 EUR |
| 2021-12-08 |
3.5505 EUR |
86,582.7435 CRV |
3.7049 EUR |
3.3580 EUR |
3.7049 EUR |
3.6956 EUR |
| 2021-12-07 |
3.5333 EUR |
131,588.2350 CRV |
3.2803 EUR |
3.2720 EUR |
3.7124 EUR |
3.6919 EUR |
| 2021-12-06 |
3.1197 EUR |
191,466.4775 CRV |
3.2150 EUR |
2.8435 EUR |
3.4045 EUR |
3.2890 EUR |
| 2021-12-05 |
3.2802 EUR |
184,021.8395 CRV |
3.3537 EUR |
2.9578 EUR |
3.5031 EUR |
3.1832 EUR |
| 2021-12-04 |
3.2445 EUR |
176,356.4986 CRV |
3.8700 EUR |
2.5076 EUR |
3.8759 EUR |
3.3102 EUR |
| 2021-12-03 |
3.9448 EUR |
136,883.4141 CRV |
4.1947 EUR |
3.5652 EUR |
4.2529 EUR |
3.8819 EUR |
| 2021-12-02 |
4.2230 EUR |
89,405.2712 CRV |
4.3933 EUR |
4.1010 EUR |
4.4003 EUR |
4.2084 EUR |
| 2021-12-01 |
4.5510 EUR |
150,416.8797 CRV |
4.5161 EUR |
4.2559 EUR |
4.8311 EUR |
4.3834 EUR |
| 2021-11-30 |
4.1965 EUR |
196,099.9661 CRV |
4.2140 EUR |
3.9720 EUR |
4.5900 EUR |
4.4415 EUR |
| 2021-11-29 |
4.3062 EUR |
100,769.1474 CRV |
4.3028 EUR |
4.1010 EUR |
4.4719 EUR |
4.1519 EUR |
| 2021-11-28 |
4.0203 EUR |
140,456.7832 CRV |
4.2749 EUR |
3.7340 EUR |
4.3061 EUR |
4.2738 EUR |
| 2021-11-27 |
4.4809 EUR |
96,161.9740 CRV |
4.3644 EUR |
4.1000 EUR |
4.7463 EUR |
4.3019 EUR |
| 2021-11-26 |
4.6230 EUR |
283,243.7914 CRV |
5.3030 EUR |
4.1732 EUR |
5.4146 EUR |
4.3844 EUR |
| 2021-11-25 |
5.2700 EUR |
314,900.1801 CRV |
5.2273 EUR |
4.9036 EUR |
5.7204 EUR |
5.2810 EUR |
| 2021-11-24 |
4.7357 EUR |
519,312.6160 CRV |
4.4982 EUR |
4.0128 EUR |
6.0000 EUR |
5.1999 EUR |
| 2021-11-23 |
4.1954 EUR |
282,996.1687 CRV |
3.7473 EUR |
3.6708 EUR |
4.5210 EUR |
4.5161 EUR |
| 2021-11-22 |
3.7788 EUR |
263,040.0741 CRV |
3.3624 EUR |
3.3143 EUR |
4.0369 EUR |
3.7038 EUR |
| 2021-11-21 |
3.4156 EUR |
45,250.3474 CRV |
3.4620 EUR |
3.3331 EUR |
3.4850 EUR |
3.4079 EUR |
| 2021-11-20 |
3.5097 EUR |
58,267.4110 CRV |
3.5599 EUR |
3.3955 EUR |
3.7087 EUR |
3.4988 EUR |
| 2021-11-19 |
3.6415 EUR |
101,098.2427 CRV |
3.6798 EUR |
3.4260 EUR |
3.8000 EUR |
3.5004 EUR |
| 2021-11-18 |
3.4622 EUR |
170,651.5038 CRV |
3.5546 EUR |
3.1537 EUR |
3.7402 EUR |
3.5704 EUR |
| 2021-11-17 |
3.4650 EUR |
145,697.9887 CRV |
3.2922 EUR |
3.2584 EUR |
3.5787 EUR |
3.5787 EUR |
| 2021-11-16 |
3.1738 EUR |
194,220.1573 CRV |
3.4382 EUR |
2.9018 EUR |
3.4795 EUR |
3.2718 EUR |
| 2021-11-15 |
3.5531 EUR |
38,280.3868 CRV |
3.6222 EUR |
3.4533 EUR |
3.6294 EUR |
3.4631 EUR |
| 2021-11-14 |
3.6273 EUR |
34,455.0170 CRV |
3.7446 EUR |
3.5415 EUR |
3.8073 EUR |
3.5851 EUR |
| 2021-11-13 |
3.7206 EUR |
92,683.2301 CRV |
3.5391 EUR |
3.5391 EUR |
3.8292 EUR |
3.7125 EUR |
| 2021-11-12 |
3.5302 EUR |
100,007.2368 CRV |
3.6387 EUR |
3.3955 EUR |
3.7500 EUR |
3.5183 EUR |
| 2021-11-11 |
3.6826 EUR |
122,509.8127 CRV |
3.5382 EUR |
3.5382 EUR |
3.8646 EUR |
3.7024 EUR |
| 2021-11-10 |
3.7589 EUR |
167,569.9579 CRV |
3.9308 EUR |
3.2224 EUR |
3.9891 EUR |
3.5511 EUR |
| 2021-11-09 |
4.0691 EUR |
146,976.8159 CRV |
3.9624 EUR |
3.8207 EUR |
4.3050 EUR |
3.8827 EUR |
| 2021-11-08 |
3.8703 EUR |
85,018.0065 CRV |
3.8160 EUR |
3.7182 EUR |
4.0310 EUR |
4.0161 EUR |
| 2021-11-07 |
3.8239 EUR |
209,040.5005 CRV |
3.5498 EUR |
3.5489 EUR |
4.1123 EUR |
3.8962 EUR |