Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-19 |
0.5404 EUR |
1,936.2982 CRV |
0.5265 EUR |
0.5265 EUR |
0.5475 EUR |
0.5467 EUR |
| 2025-04-18 |
0.5173 EUR |
8,169.8313 CRV |
0.5184 EUR |
0.5100 EUR |
0.5327 EUR |
0.5241 EUR |
| 2025-04-17 |
0.5395 EUR |
75,733.8418 CRV |
0.5517 EUR |
0.5259 EUR |
0.5607 EUR |
0.5271 EUR |
| 2025-04-16 |
0.5545 EUR |
85,422.2915 CRV |
0.5121 EUR |
0.5121 EUR |
0.5752 EUR |
0.5677 EUR |
| 2025-04-15 |
0.5277 EUR |
26,600.1745 CRV |
0.5113 EUR |
0.5048 EUR |
0.5375 EUR |
0.5224 EUR |
| 2025-04-14 |
0.5297 EUR |
41,648.8501 CRV |
0.5339 EUR |
0.5175 EUR |
0.5453 EUR |
0.5218 EUR |
| 2025-04-13 |
0.5426 EUR |
57,884.4825 CRV |
0.5476 EUR |
0.5171 EUR |
0.5596 EUR |
0.5226 EUR |
| 2025-04-12 |
0.5439 EUR |
18,813.3326 CRV |
0.5336 EUR |
0.5249 EUR |
0.5730 EUR |
0.5503 EUR |
| 2025-04-11 |
0.5338 EUR |
152,669.2835 CRV |
0.5002 EUR |
0.5000 EUR |
0.5615 EUR |
0.5346 EUR |
| 2025-04-10 |
0.4690 EUR |
65,942.2011 CRV |
0.4700 EUR |
0.4480 EUR |
0.4867 EUR |
0.4867 EUR |
| 2025-04-09 |
0.4365 EUR |
129,796.8474 CRV |
0.4129 EUR |
0.3971 EUR |
0.4903 EUR |
0.4841 EUR |
| 2025-04-08 |
0.4252 EUR |
64,666.9743 CRV |
0.4184 EUR |
0.4078 EUR |
0.4434 EUR |
0.4101 EUR |
| 2025-04-07 |
0.3938 EUR |
114,298.9061 CRV |
0.3829 EUR |
0.3647 EUR |
0.4417 EUR |
0.4197 EUR |
| 2025-04-06 |
0.4183 EUR |
83,214.5113 CRV |
0.4483 EUR |
0.3876 EUR |
0.4522 EUR |
0.3925 EUR |
| 2025-04-05 |
0.4466 EUR |
16,354.3058 CRV |
0.4516 EUR |
0.4349 EUR |
0.4581 EUR |
0.4537 EUR |
| 2025-04-04 |
0.4625 EUR |
80,194.4421 CRV |
0.4749 EUR |
0.4479 EUR |
0.4955 EUR |
0.4583 EUR |
| 2025-04-03 |
0.4574 EUR |
78,365.8924 CRV |
0.4531 EUR |
0.4382 EUR |
0.4903 EUR |
0.4665 EUR |
| 2025-04-02 |
0.4895 EUR |
72,743.8768 CRV |
0.4970 EUR |
0.4465 EUR |
0.5100 EUR |
0.4473 EUR |
| 2025-04-01 |
0.4951 EUR |
86,459.4795 CRV |
0.4746 EUR |
0.4661 EUR |
0.5078 EUR |
0.5018 EUR |
| 2025-03-31 |
0.4426 EUR |
128,217.8361 CRV |
0.4314 EUR |
0.4182 EUR |
0.4617 EUR |
0.4555 EUR |
| 2025-03-30 |
0.4341 EUR |
376,905.2950 CRV |
0.4462 EUR |
0.4220 EUR |
0.4617 EUR |
0.4303 EUR |
| 2025-03-29 |
0.4572 EUR |
54,779.2081 CRV |
0.4746 EUR |
0.4386 EUR |
0.4816 EUR |
0.4489 EUR |
| 2025-03-28 |
0.4968 EUR |
36,770.5512 CRV |
0.5515 EUR |
0.4542 EUR |
0.5515 EUR |
0.4682 EUR |
| 2025-03-27 |
0.5357 EUR |
16,418.7450 CRV |
0.5119 EUR |
0.5119 EUR |
0.5610 EUR |
0.5501 EUR |
| 2025-03-26 |
0.5104 EUR |
199,251.9681 CRV |
0.4714 EUR |
0.4714 EUR |
0.5294 EUR |
0.5035 EUR |
| 2025-03-25 |
0.4677 EUR |
110,673.5385 CRV |
0.4805 EUR |
0.4510 EUR |
0.4900 EUR |
0.4660 EUR |
| 2025-03-24 |
0.4759 EUR |
120,143.2209 CRV |
0.4644 EUR |
0.4570 EUR |
0.4860 EUR |
0.4694 EUR |
| 2025-03-23 |
0.4612 EUR |
136,652.9364 CRV |
0.4560 EUR |
0.4471 EUR |
0.4778 EUR |
0.4688 EUR |
| 2025-03-22 |
0.4454 EUR |
81,635.4482 CRV |
0.4046 EUR |
0.4046 EUR |
0.4600 EUR |
0.4521 EUR |
| 2025-03-21 |
0.4049 EUR |
18,107.5923 CRV |
0.4077 EUR |
0.4021 EUR |
0.4082 EUR |
0.4061 EUR |
| 2025-03-20 |
0.4163 EUR |
29,332.8869 CRV |
0.4316 EUR |
0.4005 EUR |
0.4316 EUR |
0.4040 EUR |
| 2025-03-19 |
0.4273 EUR |
57,542.7674 CRV |
0.4136 EUR |
0.4034 EUR |
0.4419 EUR |
0.4314 EUR |
| 2025-03-18 |
0.3968 EUR |
56,617.6254 CRV |
0.3952 EUR |
0.3906 EUR |
0.4042 EUR |
0.4000 EUR |
| 2025-03-17 |
0.3970 EUR |
71,328.8071 CRV |
0.3821 EUR |
0.3712 EUR |
0.4110 EUR |
0.4009 EUR |
| 2025-03-16 |
0.3831 EUR |
68,434.5981 CRV |
0.3895 EUR |
0.3753 EUR |
0.3983 EUR |
0.3766 EUR |
| 2025-03-15 |
0.3822 EUR |
24,522.3747 CRV |
0.3780 EUR |
0.3765 EUR |
0.3880 EUR |
0.3855 EUR |
| 2025-03-14 |
0.3723 EUR |
19,347.3169 CRV |
0.3624 EUR |
0.3621 EUR |
0.3810 EUR |
0.3791 EUR |
| 2025-03-13 |
0.3660 EUR |
75,854.8316 CRV |
0.3724 EUR |
0.3511 EUR |
0.3834 EUR |
0.3635 EUR |
| 2025-03-12 |
0.3732 EUR |
99,427.7516 CRV |
0.3661 EUR |
0.3610 EUR |
0.3950 EUR |
0.3698 EUR |
| 2025-03-11 |
0.3522 EUR |
150,607.8756 CRV |
0.3392 EUR |
0.3265 EUR |
0.3802 EUR |
0.3663 EUR |
| 2025-03-10 |
0.3488 EUR |
235,075.5232 CRV |
0.3469 EUR |
0.3257 EUR |
0.3652 EUR |
0.3415 EUR |
| 2025-03-09 |
0.3544 EUR |
149,104.9409 CRV |
0.3882 EUR |
0.3457 EUR |
0.3882 EUR |
0.3466 EUR |
| 2025-03-08 |
0.3889 EUR |
30,650.3434 CRV |
0.3964 EUR |
0.3757 EUR |
0.4004 EUR |
0.4003 EUR |
| 2025-03-07 |
0.3964 EUR |
67,181.3593 CRV |
0.3902 EUR |
0.3760 EUR |
0.4191 EUR |
0.3946 EUR |
| 2025-03-06 |
0.4027 EUR |
28,277.7132 CRV |
0.4064 EUR |
0.3910 EUR |
0.4161 EUR |
0.3921 EUR |
| 2025-03-05 |
0.4029 EUR |
78,056.4240 CRV |
0.3934 EUR |
0.3923 EUR |
0.4220 EUR |
0.4067 EUR |
| 2025-03-04 |
0.3785 EUR |
154,257.8808 CRV |
0.3982 EUR |
0.3516 EUR |
0.3982 EUR |
0.3930 EUR |
| 2025-03-03 |
0.4442 EUR |
101,957.9998 CRV |
0.4778 EUR |
0.3898 EUR |
0.4795 EUR |
0.3919 EUR |
| 2025-03-02 |
0.4520 EUR |
53,742.8055 CRV |
0.4192 EUR |
0.4096 EUR |
0.4898 EUR |
0.4804 EUR |
| 2025-03-01 |
0.4190 EUR |
73,150.8074 CRV |
0.4322 EUR |
0.4095 EUR |
0.4385 EUR |
0.4213 EUR |