Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.8456 EUR |
19,752.4112 CRV |
0.8537 EUR |
0.7700 EUR |
0.9200 EUR |
0.8170 EUR |
| 2025-07-17 |
0.8475 EUR |
65,305.3418 CRV |
0.8000 EUR |
0.7642 EUR |
0.9000 EUR |
0.8684 EUR |
| 2025-07-16 |
0.7076 EUR |
74,040.9113 CRV |
0.6498 EUR |
0.6415 EUR |
0.8100 EUR |
0.7820 EUR |
| 2025-07-15 |
0.6075 EUR |
24,616.3202 CRV |
0.6030 EUR |
0.5936 EUR |
0.6463 EUR |
0.6254 EUR |
| 2025-07-14 |
0.5867 EUR |
213,350.9875 CRV |
0.5789 EUR |
0.5602 EUR |
0.6197 EUR |
0.6050 EUR |
| 2025-07-13 |
0.5653 EUR |
12,003.8058 CRV |
0.5556 EUR |
0.5237 EUR |
0.5726 EUR |
0.5633 EUR |
| 2025-07-12 |
0.5332 EUR |
23,481.3066 CRV |
0.5395 EUR |
0.5161 EUR |
0.5661 EUR |
0.5556 EUR |
| 2025-07-11 |
0.5395 EUR |
20,403.7935 CRV |
0.5120 EUR |
0.5088 EUR |
0.5598 EUR |
0.5548 EUR |
| 2025-07-10 |
0.4972 EUR |
11,099.7559 CRV |
0.4783 EUR |
0.4779 EUR |
0.5170 EUR |
0.5170 EUR |
| 2025-07-09 |
0.4714 EUR |
7,102.5554 CRV |
0.4569 EUR |
0.4569 EUR |
0.4777 EUR |
0.4777 EUR |
| 2025-07-08 |
0.4388 EUR |
1,422.5634 CRV |
0.4377 EUR |
0.4310 EUR |
0.4524 EUR |
0.4524 EUR |
| 2025-07-07 |
0.4326 EUR |
1,245.7431 CRV |
0.4329 EUR |
0.4286 EUR |
0.4361 EUR |
0.4341 EUR |
| 2025-07-06 |
0.4207 EUR |
3,852.6209 CRV |
0.4176 EUR |
0.4176 EUR |
0.4289 EUR |
0.4258 EUR |
| 2025-07-05 |
0.4276 EUR |
252.0520 CRV |
0.4281 EUR |
0.4243 EUR |
0.4281 EUR |
0.4243 EUR |
| 2025-07-04 |
0.4260 EUR |
34,393.5758 CRV |
0.4432 EUR |
0.4183 EUR |
0.4432 EUR |
0.4257 EUR |
| 2025-07-03 |
0.4608 EUR |
7,326.2150 CRV |
0.4507 EUR |
0.4505 EUR |
0.4625 EUR |
0.4505 EUR |
| 2025-07-02 |
0.4374 EUR |
8,263.2601 CRV |
0.4213 EUR |
0.4213 EUR |
0.4523 EUR |
0.4523 EUR |
| 2025-07-01 |
0.4321 EUR |
3,391.7977 CRV |
0.4319 EUR |
0.4251 EUR |
0.4370 EUR |
0.4252 EUR |
| 2025-06-30 |
0.4393 EUR |
3,913.5440 CRV |
0.4504 EUR |
0.4290 EUR |
0.4681 EUR |
0.4478 EUR |
| 2025-06-29 |
0.4485 EUR |
130,298.3210 CRV |
0.4393 EUR |
0.4347 EUR |
0.5147 EUR |
0.4400 EUR |
| 2025-06-28 |
0.4369 EUR |
1,626.3427 CRV |
0.4392 EUR |
0.4316 EUR |
0.4400 EUR |
0.4400 EUR |
| 2025-06-27 |
0.4349 EUR |
10,415.9727 CRV |
0.4375 EUR |
0.4252 EUR |
0.4378 EUR |
0.4340 EUR |
| 2025-06-26 |
0.4402 EUR |
13,431.7621 CRV |
0.4514 EUR |
0.4220 EUR |
0.4671 EUR |
0.4327 EUR |
| 2025-06-25 |
0.4739 EUR |
21,748.7771 CRV |
0.4958 EUR |
0.4450 EUR |
0.4958 EUR |
0.4450 EUR |
| 2025-06-24 |
0.5046 EUR |
2,959.6818 CRV |
0.5018 EUR |
0.4896 EUR |
0.5176 EUR |
0.4896 EUR |
| 2025-06-23 |
0.4611 EUR |
10,665.2038 CRV |
0.4661 EUR |
0.4563 EUR |
0.4940 EUR |
0.4935 EUR |
| 2025-06-22 |
0.4669 EUR |
1,351.0259 CRV |
0.4635 EUR |
0.4500 EUR |
0.4965 EUR |
0.4965 EUR |
| 2025-06-21 |
0.4728 EUR |
1,124.7113 CRV |
0.4946 EUR |
0.4677 EUR |
0.5019 EUR |
0.4710 EUR |
| 2025-06-20 |
0.4852 EUR |
2,647.4814 CRV |
0.4909 EUR |
0.4785 EUR |
0.5077 EUR |
0.4982 EUR |
| 2025-06-19 |
0.5256 EUR |
88.0987 CRV |
0.5258 EUR |
0.5243 EUR |
0.5285 EUR |
0.5243 EUR |
| 2025-06-18 |
0.5024 EUR |
11,614.9074 CRV |
0.5200 EUR |
0.4844 EUR |
0.5240 EUR |
0.5092 EUR |
| 2025-06-17 |
0.5142 EUR |
10,435.8943 CRV |
0.5194 EUR |
0.4844 EUR |
0.5504 EUR |
0.5140 EUR |
| 2025-06-16 |
0.5312 EUR |
6,893.2071 CRV |
0.5320 EUR |
0.5194 EUR |
0.5594 EUR |
0.5593 EUR |
| 2025-06-15 |
0.5121 EUR |
71.2417 CRV |
0.5164 EUR |
0.5092 EUR |
0.5164 EUR |
0.5113 EUR |
| 2025-06-14 |
0.5140 EUR |
955.7741 CRV |
0.5320 EUR |
0.5045 EUR |
0.5320 EUR |
0.5145 EUR |
| 2025-06-13 |
0.5142 EUR |
26,023.7377 CRV |
0.5243 EUR |
0.4972 EUR |
0.5365 EUR |
0.5365 EUR |
| 2025-06-12 |
0.5552 EUR |
5,751.1819 CRV |
0.5656 EUR |
0.5442 EUR |
0.5881 EUR |
0.5442 EUR |
| 2025-06-11 |
0.6255 EUR |
3,564.4040 CRV |
0.6200 EUR |
0.5800 EUR |
0.6529 EUR |
0.5838 EUR |
| 2025-06-10 |
0.6497 EUR |
54,524.7633 CRV |
0.6063 EUR |
0.5881 EUR |
0.6700 EUR |
0.6568 EUR |
| 2025-06-09 |
0.5883 EUR |
6,886.3817 CRV |
0.5613 EUR |
0.5613 EUR |
0.5990 EUR |
0.5990 EUR |
| 2025-06-08 |
0.5813 EUR |
568.2408 CRV |
0.5759 EUR |
0.5759 EUR |
0.5850 EUR |
0.5804 EUR |
| 2025-06-07 |
0.5770 EUR |
1,002.6329 CRV |
0.5635 EUR |
0.5635 EUR |
0.5843 EUR |
0.5817 EUR |
| 2025-06-06 |
0.5480 EUR |
2,929.1057 CRV |
0.5361 EUR |
0.5361 EUR |
0.5657 EUR |
0.5632 EUR |
| 2025-06-05 |
0.5506 EUR |
13,251.9942 CRV |
0.5634 EUR |
0.5314 EUR |
0.5700 EUR |
0.5474 EUR |
| 2025-06-04 |
0.5923 EUR |
26,623.9741 CRV |
0.6062 EUR |
0.5711 EUR |
0.6154 EUR |
0.5711 EUR |
| 2025-06-03 |
0.6125 EUR |
11,976.7388 CRV |
0.6008 EUR |
0.6008 EUR |
0.6176 EUR |
0.6065 EUR |
| 2025-06-02 |
0.5846 EUR |
19,438.5504 CRV |
0.5970 EUR |
0.5753 EUR |
0.6048 EUR |
0.5984 EUR |
| 2025-06-01 |
0.5927 EUR |
10,746.1846 CRV |
0.5792 EUR |
0.5751 EUR |
0.5996 EUR |
0.5979 EUR |
| 2025-05-31 |
0.5819 EUR |
17,068.3890 CRV |
0.5825 EUR |
0.5681 EUR |
0.5955 EUR |
0.5877 EUR |
| 2025-05-30 |
0.6190 EUR |
47,180.0823 CRV |
0.6551 EUR |
0.5891 EUR |
0.6551 EUR |
0.6080 EUR |