Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-08 |
0.6325 EUR |
71,629.6081 CRV |
0.6002 EUR |
0.5945 EUR |
0.6482 EUR |
0.6405 EUR |
| 2023-12-07 |
0.5931 EUR |
99,544.1700 CRV |
0.5700 EUR |
0.5681 EUR |
0.6067 EUR |
0.5945 EUR |
| 2023-12-06 |
0.5805 EUR |
76,216.6509 CRV |
0.5826 EUR |
0.5588 EUR |
0.5905 EUR |
0.5588 EUR |
| 2023-12-05 |
0.5609 EUR |
53,263.8365 CRV |
0.5478 EUR |
0.5387 EUR |
0.5850 EUR |
0.5850 EUR |
| 2023-12-04 |
0.5524 EUR |
13,855.7211 CRV |
0.5497 EUR |
0.5318 EUR |
0.5687 EUR |
0.5522 EUR |
| 2023-12-03 |
0.5524 EUR |
36,099.2969 CRV |
0.5618 EUR |
0.5407 EUR |
0.5618 EUR |
0.5520 EUR |
| 2023-12-02 |
0.5440 EUR |
59,143.6530 CRV |
0.5258 EUR |
0.5258 EUR |
0.5625 EUR |
0.5605 EUR |
| 2023-12-01 |
0.5222 EUR |
14,411.4516 CRV |
0.5204 EUR |
0.5204 EUR |
0.5244 EUR |
0.5244 EUR |
| 2023-11-30 |
0.5075 EUR |
33,953.5569 CRV |
0.5005 EUR |
0.5005 EUR |
0.5130 EUR |
0.5130 EUR |
| 2023-11-29 |
0.5102 EUR |
59,112.7086 CRV |
0.5123 EUR |
0.4987 EUR |
0.5206 EUR |
0.5018 EUR |
| 2023-11-28 |
0.5133 EUR |
19,764.1493 CRV |
0.5155 EUR |
0.5066 EUR |
0.5192 EUR |
0.5107 EUR |
| 2023-11-27 |
0.5082 EUR |
28,493.3407 CRV |
0.5353 EUR |
0.5005 EUR |
0.5353 EUR |
0.5080 EUR |
| 2023-11-26 |
0.5389 EUR |
24,600.0797 CRV |
0.5524 EUR |
0.5230 EUR |
0.5540 EUR |
0.5346 EUR |
| 2023-11-25 |
0.5465 EUR |
5,998.4899 CRV |
0.5482 EUR |
0.5433 EUR |
0.5510 EUR |
0.5461 EUR |
| 2023-11-24 |
0.5440 EUR |
32,522.4649 CRV |
0.5406 EUR |
0.5344 EUR |
0.5492 EUR |
0.5344 EUR |
| 2023-11-23 |
0.5348 EUR |
6,212.7884 CRV |
0.5400 EUR |
0.5246 EUR |
0.5409 EUR |
0.5286 EUR |
| 2023-11-22 |
0.5088 EUR |
80,328.0383 CRV |
0.4921 EUR |
0.4921 EUR |
0.5688 EUR |
0.5315 EUR |
| 2023-11-21 |
0.5123 EUR |
33,954.4987 CRV |
0.5252 EUR |
0.4873 EUR |
0.5319 EUR |
0.4873 EUR |
| 2023-11-20 |
0.5252 EUR |
36,821.6537 CRV |
0.5235 EUR |
0.5176 EUR |
0.5397 EUR |
0.5213 EUR |
| 2023-11-19 |
0.5190 EUR |
11,489.6421 CRV |
0.5119 EUR |
0.5102 EUR |
0.5260 EUR |
0.5250 EUR |
| 2023-11-18 |
0.5100 EUR |
16,269.0187 CRV |
0.5158 EUR |
0.5000 EUR |
0.5200 EUR |
0.5119 EUR |
| 2023-11-17 |
0.5189 EUR |
38,014.5977 CRV |
0.5400 EUR |
0.5000 EUR |
0.5411 EUR |
0.5249 EUR |
| 2023-11-16 |
0.5542 EUR |
9,472.7112 CRV |
0.5711 EUR |
0.5200 EUR |
0.5711 EUR |
0.5234 EUR |
| 2023-11-15 |
0.5584 EUR |
36,993.2825 CRV |
0.5300 EUR |
0.5300 EUR |
0.5715 EUR |
0.5670 EUR |
| 2023-11-14 |
0.5344 EUR |
23,958.2464 CRV |
0.5300 EUR |
0.4964 EUR |
0.5503 EUR |
0.5277 EUR |
| 2023-11-13 |
0.5675 EUR |
57,324.8007 CRV |
0.5894 EUR |
0.5367 EUR |
0.6003 EUR |
0.5460 EUR |
| 2023-11-12 |
0.5951 EUR |
19,558.3056 CRV |
0.5812 EUR |
0.5700 EUR |
0.6054 EUR |
0.5918 EUR |
| 2023-11-11 |
0.5853 EUR |
59,039.3242 CRV |
0.5689 EUR |
0.5498 EUR |
0.6081 EUR |
0.5823 EUR |
| 2023-11-10 |
0.5543 EUR |
54,171.2070 CRV |
0.5177 EUR |
0.5169 EUR |
0.5721 EUR |
0.5631 EUR |
| 2023-11-09 |
0.5133 EUR |
54,594.8126 CRV |
0.5486 EUR |
0.4400 EUR |
0.5775 EUR |
0.5100 EUR |
| 2023-11-08 |
0.5328 EUR |
10,835.8244 CRV |
0.5220 EUR |
0.5220 EUR |
0.5401 EUR |
0.5333 EUR |
| 2023-11-07 |
0.5288 EUR |
27,624.5997 CRV |
0.5264 EUR |
0.5084 EUR |
0.5500 EUR |
0.5230 EUR |
| 2023-11-06 |
0.5286 EUR |
33,680.5430 CRV |
0.5284 EUR |
0.5230 EUR |
0.5358 EUR |
0.5358 EUR |
| 2023-11-05 |
0.5170 EUR |
24,043.7787 CRV |
0.5129 EUR |
0.5074 EUR |
0.5340 EUR |
0.5296 EUR |
| 2023-11-04 |
0.5092 EUR |
12,960.4470 CRV |
0.4951 EUR |
0.4951 EUR |
0.5242 EUR |
0.5170 EUR |
| 2023-11-03 |
0.4811 EUR |
25,921.2762 CRV |
0.4700 EUR |
0.4700 EUR |
0.4959 EUR |
0.4959 EUR |
| 2023-11-02 |
0.4861 EUR |
27,511.0541 CRV |
0.4867 EUR |
0.4801 EUR |
0.5000 EUR |
0.4801 EUR |