Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-05 |
0.3820 EUR |
29,097.2081 CRV |
0.3500 EUR |
0.3500 EUR |
0.3847 EUR |
0.3846 EUR |
| 2025-11-04 |
0.3544 EUR |
44,541.4302 CRV |
0.3787 EUR |
0.3500 EUR |
0.3787 EUR |
0.3500 EUR |
| 2025-11-03 |
0.3790 EUR |
67,263.6668 CRV |
0.4150 EUR |
0.3667 EUR |
0.4165 EUR |
0.3695 EUR |
| 2025-11-02 |
0.4034 EUR |
10,591.0483 CRV |
0.4125 EUR |
0.3980 EUR |
0.4211 EUR |
0.3990 EUR |
| 2025-11-01 |
0.4163 EUR |
2,378.2584 CRV |
0.4160 EUR |
0.4160 EUR |
0.4167 EUR |
0.4167 EUR |
| 2025-10-31 |
0.4325 EUR |
30,002.2228 CRV |
0.4337 EUR |
0.4088 EUR |
0.4400 EUR |
0.4167 EUR |
| 2025-10-30 |
0.4252 EUR |
5,448.7491 CRV |
0.4614 EUR |
0.4111 EUR |
0.4614 EUR |
0.4167 EUR |
| 2025-10-29 |
0.4521 EUR |
7,002.5534 CRV |
0.4563 EUR |
0.4448 EUR |
0.4807 EUR |
0.4807 EUR |
| 2025-10-28 |
0.4618 EUR |
3,358.6665 CRV |
0.4748 EUR |
0.4537 EUR |
0.4748 EUR |
0.4537 EUR |
| 2025-10-27 |
0.4889 EUR |
2,252.6231 CRV |
0.5096 EUR |
0.4822 EUR |
0.5096 EUR |
0.4873 EUR |
| 2025-10-26 |
0.4661 EUR |
409.8989 CRV |
0.4600 EUR |
0.4600 EUR |
0.4847 EUR |
0.4847 EUR |
| 2025-10-25 |
0.4547 EUR |
73.2190 CRV |
0.4547 EUR |
0.4547 EUR |
0.4547 EUR |
0.4547 EUR |
| 2025-10-24 |
0.4585 EUR |
2,083.0882 CRV |
0.4555 EUR |
0.4524 EUR |
0.4622 EUR |
0.4622 EUR |
| 2025-10-23 |
0.4520 EUR |
1,045.3354 CRV |
0.4491 EUR |
0.4442 EUR |
0.4572 EUR |
0.4498 EUR |
| 2025-10-22 |
0.4582 EUR |
61,159.9024 CRV |
0.4581 EUR |
0.4367 EUR |
0.4623 EUR |
0.4442 EUR |
| 2025-10-21 |
0.4782 EUR |
15,302.5781 CRV |
0.4738 EUR |
0.4597 EUR |
0.4936 EUR |
0.4778 EUR |
| 2025-10-20 |
0.4809 EUR |
24,947.1406 CRV |
0.4660 EUR |
0.4660 EUR |
0.4890 EUR |
0.4770 EUR |
| 2025-10-19 |
0.4744 EUR |
35,968.7572 CRV |
0.4685 EUR |
0.4685 EUR |
0.4887 EUR |
0.4808 EUR |
| 2025-10-18 |
0.4507 EUR |
3,005.4075 CRV |
0.4451 EUR |
0.4451 EUR |
0.4553 EUR |
0.4553 EUR |
| 2025-10-17 |
0.4308 EUR |
73,839.8962 CRV |
0.4672 EUR |
0.4200 EUR |
0.4716 EUR |
0.4716 EUR |
| 2025-10-16 |
0.4688 EUR |
21,563.4770 CRV |
0.4636 EUR |
0.4553 EUR |
0.4956 EUR |
0.4557 EUR |
| 2025-10-15 |
0.4992 EUR |
30,973.1875 CRV |
0.5040 EUR |
0.4709 EUR |
0.5467 EUR |
0.4709 EUR |
| 2025-10-14 |
0.5095 EUR |
6,757.1012 CRV |
0.5202 EUR |
0.4642 EUR |
0.5221 EUR |
0.5081 EUR |
| 2025-10-13 |
0.5349 EUR |
66,950.4755 CRV |
0.4790 EUR |
0.4790 EUR |
0.5511 EUR |
0.5439 EUR |
| 2025-10-12 |
0.4779 EUR |
25,026.7340 CRV |
0.4183 EUR |
0.4183 EUR |
0.5161 EUR |
0.4895 EUR |
| 2025-10-11 |
0.4438 EUR |
133,081.1907 CRV |
0.4538 EUR |
0.4044 EUR |
0.5222 EUR |
0.4080 EUR |
| 2025-10-10 |
0.5619 EUR |
11,620.1775 CRV |
0.6351 EUR |
0.5204 EUR |
0.6439 EUR |
0.5204 EUR |
| 2025-10-09 |
0.6303 EUR |
11,663.5779 CRV |
0.6211 EUR |
0.6098 EUR |
0.7171 EUR |
0.6311 EUR |
| 2025-10-08 |
0.6553 EUR |
2,546.1134 CRV |
0.6486 EUR |
0.6256 EUR |
0.6876 EUR |
0.6542 EUR |
| 2025-10-07 |
0.6855 EUR |
32,921.7058 CRV |
0.6553 EUR |
0.6510 EUR |
0.6900 EUR |
0.6510 EUR |
| 2025-10-06 |
0.6651 EUR |
34,542.7302 CRV |
0.6557 EUR |
0.6364 EUR |
0.6782 EUR |
0.6704 EUR |
| 2025-10-05 |
0.6784 EUR |
473.1786 CRV |
0.6650 EUR |
0.5992 EUR |
0.6856 EUR |
0.6613 EUR |
| 2025-10-04 |
0.6559 EUR |
2,526.4798 CRV |
0.6585 EUR |
0.6534 EUR |
0.6687 EUR |
0.6534 EUR |
| 2025-10-03 |
0.6510 EUR |
19,594.9584 CRV |
0.6315 EUR |
0.6228 EUR |
0.6977 EUR |
0.6700 EUR |
| 2025-10-02 |
0.6279 EUR |
949.8641 CRV |
0.6269 EUR |
0.6264 EUR |
0.6341 EUR |
0.6328 EUR |
| 2025-10-01 |
0.6038 EUR |
10,577.6505 CRV |
0.5912 EUR |
0.5336 EUR |
0.6160 EUR |
0.6160 EUR |
| 2025-09-30 |
0.5812 EUR |
3,720.1050 CRV |
0.5769 EUR |
0.5613 EUR |
0.5884 EUR |
0.5811 EUR |
| 2025-09-29 |
0.5936 EUR |
4,430.3366 CRV |
0.6000 EUR |
0.5701 EUR |
0.6011 EUR |
0.5946 EUR |
| 2025-09-28 |
0.5762 EUR |
4,478.3209 CRV |
0.5653 EUR |
0.5653 EUR |
0.6011 EUR |
0.6011 EUR |
| 2025-09-27 |
0.5732 EUR |
185.5096 CRV |
0.5756 EUR |
0.5680 EUR |
0.5756 EUR |
0.5680 EUR |
| 2025-09-26 |
0.5594 EUR |
4,805.6728 CRV |
0.5647 EUR |
0.5582 EUR |
0.5742 EUR |
0.5678 EUR |
| 2025-09-25 |
0.5641 EUR |
7,877.3105 CRV |
0.5853 EUR |
0.5475 EUR |
0.5950 EUR |
0.5475 EUR |
| 2025-09-24 |
0.5761 EUR |
8,024.9291 CRV |
0.5611 EUR |
0.5500 EUR |
0.6102 EUR |
0.6102 EUR |
| 2025-09-23 |
0.5706 EUR |
9,893.9420 CRV |
0.5764 EUR |
0.5635 EUR |
0.5885 EUR |
0.5688 EUR |
| 2025-09-22 |
0.5931 EUR |
35,897.4403 CRV |
0.6435 EUR |
0.5686 EUR |
0.6435 EUR |
0.5846 EUR |
| 2025-09-21 |
0.6790 EUR |
5,255.1205 CRV |
0.6855 EUR |
0.6713 EUR |
0.6855 EUR |
0.6735 EUR |
| 2025-09-20 |
0.6797 EUR |
2,717.7549 CRV |
0.6609 EUR |
0.6609 EUR |
0.6889 EUR |
0.6889 EUR |
| 2025-09-19 |
0.6708 EUR |
5,609.4407 CRV |
0.6700 EUR |
0.6600 EUR |
0.6712 EUR |
0.6694 EUR |
| 2025-09-18 |
0.6975 EUR |
60,969.1854 CRV |
0.6501 EUR |
0.6501 EUR |
0.7196 EUR |
0.6827 EUR |
| 2025-09-17 |
0.6351 EUR |
12,684.1597 CRV |
0.6100 EUR |
0.6100 EUR |
0.6434 EUR |
0.6286 EUR |