Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-27 |
3.7797 EUR |
258,346.7676 CRV |
3.9600 EUR |
3.4842 EUR |
4.0519 EUR |
3.8631 EUR |
| 2021-10-26 |
4.1860 EUR |
485,075.7798 CRV |
4.1526 EUR |
3.9000 EUR |
4.5025 EUR |
3.9702 EUR |
| 2021-10-25 |
3.6596 EUR |
258,013.3844 CRV |
3.0166 EUR |
3.0166 EUR |
4.1721 EUR |
4.1559 EUR |
| 2021-10-24 |
3.1832 EUR |
114,828.4331 CRV |
3.1528 EUR |
2.9761 EUR |
3.3951 EUR |
2.9910 EUR |
| 2021-10-23 |
2.9587 EUR |
126,508.2176 CRV |
2.8554 EUR |
2.7490 EUR |
3.2447 EUR |
3.1500 EUR |
| 2021-10-22 |
2.7057 EUR |
203,789.6683 CRV |
2.4746 EUR |
2.4739 EUR |
2.8900 EUR |
2.8900 EUR |
| 2021-10-21 |
2.5547 EUR |
52,547.6002 CRV |
2.5324 EUR |
2.4430 EUR |
2.6152 EUR |
2.4879 EUR |
| 2021-10-20 |
2.4828 EUR |
50,476.8085 CRV |
2.4246 EUR |
2.4246 EUR |
2.5406 EUR |
2.4935 EUR |
| 2021-10-19 |
2.3692 EUR |
43,291.0519 CRV |
2.4040 EUR |
2.3171 EUR |
2.4350 EUR |
2.3970 EUR |
| 2021-10-18 |
2.4060 EUR |
55,905.3571 CRV |
2.4443 EUR |
2.3500 EUR |
2.4686 EUR |
2.4007 EUR |
| 2021-10-17 |
2.4537 EUR |
27,799.4085 CRV |
2.4560 EUR |
2.3510 EUR |
2.4998 EUR |
2.4686 EUR |
| 2021-10-16 |
2.5847 EUR |
39,314.0236 CRV |
2.5416 EUR |
2.4800 EUR |
2.6432 EUR |
2.4800 EUR |
| 2021-10-15 |
2.4793 EUR |
48,903.0978 CRV |
2.4750 EUR |
2.4197 EUR |
2.5963 EUR |
2.4958 EUR |
| 2021-10-14 |
2.5745 EUR |
62,830.1189 CRV |
2.5301 EUR |
2.4721 EUR |
2.7127 EUR |
2.4721 EUR |
| 2021-10-13 |
2.4548 EUR |
77,504.8797 CRV |
2.3636 EUR |
2.2923 EUR |
2.5636 EUR |
2.5636 EUR |
| 2021-10-12 |
2.2768 EUR |
31,425.2874 CRV |
2.2837 EUR |
2.2000 EUR |
2.3410 EUR |
2.3410 EUR |
| 2021-10-11 |
2.3623 EUR |
30,614.8436 CRV |
2.3107 EUR |
2.2837 EUR |
2.4161 EUR |
2.3205 EUR |
| 2021-10-10 |
2.4335 EUR |
34,968.7472 CRV |
2.5000 EUR |
2.3200 EUR |
2.5000 EUR |
2.3243 EUR |
| 2021-10-09 |
2.5860 EUR |
51,141.4370 CRV |
2.5458 EUR |
2.4738 EUR |
2.6727 EUR |
2.4928 EUR |
| 2021-10-08 |
2.4498 EUR |
42,292.1056 CRV |
2.4033 EUR |
2.3936 EUR |
2.5220 EUR |
2.5042 EUR |
| 2021-10-07 |
2.3849 EUR |
31,383.1175 CRV |
2.3551 EUR |
2.3000 EUR |
2.5000 EUR |
2.4465 EUR |
| 2021-10-06 |
2.3886 EUR |
88,527.2847 CRV |
2.4995 EUR |
2.2822 EUR |
2.5211 EUR |
2.3570 EUR |
| 2021-10-05 |
2.5207 EUR |
69,236.5441 CRV |
2.5000 EUR |
2.3910 EUR |
2.6100 EUR |
2.5106 EUR |
| 2021-10-04 |
2.3843 EUR |
102,921.8287 CRV |
2.4305 EUR |
2.2647 EUR |
2.4935 EUR |
2.4807 EUR |
| 2021-10-03 |
2.3931 EUR |
146,280.1822 CRV |
2.2039 EUR |
2.1444 EUR |
2.5379 EUR |
2.4695 EUR |
| 2021-10-02 |
2.2273 EUR |
93,275.2864 CRV |
2.1828 EUR |
2.1415 EUR |
2.2800 EUR |
2.1833 EUR |
| 2021-10-01 |
2.1159 EUR |
98,113.8185 CRV |
2.0034 EUR |
1.9870 EUR |
2.2061 EUR |
2.1578 EUR |
| 2021-09-30 |
2.0042 EUR |
41,636.7610 CRV |
2.0486 EUR |
1.9510 EUR |
2.0673 EUR |
2.0076 EUR |
| 2021-09-29 |
1.9836 EUR |
52,776.5511 CRV |
1.9010 EUR |
1.9000 EUR |
2.0486 EUR |
1.9349 EUR |
| 2021-09-28 |
1.9860 EUR |
111,518.5099 CRV |
2.0319 EUR |
1.9190 EUR |
2.0628 EUR |
1.9724 EUR |
| 2021-09-27 |
2.2027 EUR |
111,838.0794 CRV |
2.1664 EUR |
2.0163 EUR |
2.3398 EUR |
2.0319 EUR |
| 2021-09-26 |
2.0236 EUR |
172,375.8002 CRV |
1.9440 EUR |
1.7793 EUR |
2.2212 EUR |
2.1202 EUR |
| 2021-09-25 |
1.9900 EUR |
54,944.6295 CRV |
2.0793 EUR |
1.9440 EUR |
2.0793 EUR |
1.9634 EUR |
| 2021-09-24 |
2.1088 EUR |
126,362.7581 CRV |
2.3446 EUR |
1.9400 EUR |
2.3711 EUR |
2.0882 EUR |
| 2021-09-23 |
2.1754 EUR |
83,123.3231 CRV |
2.0500 EUR |
2.0186 EUR |
2.4150 EUR |
2.3803 EUR |
| 2021-09-22 |
2.0421 EUR |
107,990.9767 CRV |
1.8637 EUR |
1.8374 EUR |
2.2000 EUR |
2.0893 EUR |
| 2021-09-21 |
2.0411 EUR |
205,825.1422 CRV |
2.0051 EUR |
1.8200 EUR |
2.2667 EUR |
1.8634 EUR |
| 2021-09-20 |
2.1563 EUR |
121,240.3132 CRV |
2.6112 EUR |
2.0051 EUR |
2.6429 EUR |
2.0522 EUR |
| 2021-09-19 |
2.4894 EUR |
82,567.5471 CRV |
2.4016 EUR |
2.2951 EUR |
2.6296 EUR |
2.5938 EUR |
| 2021-09-18 |
2.4507 EUR |
38,182.9189 CRV |
2.3709 EUR |
2.3030 EUR |
2.5200 EUR |
2.4444 EUR |
| 2021-09-17 |
2.5229 EUR |
155,924.5637 CRV |
2.6832 EUR |
2.3319 EUR |
2.7283 EUR |
2.3874 EUR |
| 2021-09-16 |
2.7250 EUR |
118,734.4621 CRV |
2.5725 EUR |
2.5048 EUR |
2.9083 EUR |
2.6675 EUR |
| 2021-09-15 |
2.5445 EUR |
186,522.7696 CRV |
2.3802 EUR |
2.3420 EUR |
2.7250 EUR |
2.5541 EUR |
| 2021-09-14 |
2.2426 EUR |
119,132.1924 CRV |
2.0109 EUR |
1.9805 EUR |
2.4126 EUR |
2.3672 EUR |
| 2021-09-13 |
1.8530 EUR |
60,963.7866 CRV |
2.0634 EUR |
1.7426 EUR |
2.0919 EUR |
2.0100 EUR |
| 2021-09-12 |
1.9855 EUR |
48,730.5275 CRV |
1.8797 EUR |
1.8700 EUR |
2.0374 EUR |
1.9477 EUR |
| 2021-09-11 |
1.8876 EUR |
43,504.6774 CRV |
1.8750 EUR |
1.8162 EUR |
1.9730 EUR |
1.9180 EUR |
| 2021-09-10 |
1.9076 EUR |
126,005.1903 CRV |
2.0041 EUR |
1.7512 EUR |
2.0739 EUR |
1.8064 EUR |
| 2021-09-09 |
1.8172 EUR |
86,970.2615 CRV |
1.6936 EUR |
1.6207 EUR |
2.0500 EUR |
2.0500 EUR |
| 2021-09-08 |
1.6368 EUR |
101,564.2639 CRV |
1.6970 EUR |
1.5475 EUR |
1.7354 EUR |
1.7018 EUR |