Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.7399 EUR |
329,036.8305 CRV |
0.7959 EUR |
0.6565 EUR |
0.8723 EUR |
0.7997 EUR |
| 2024-12-19 |
0.8558 EUR |
49,722.0900 CRV |
0.9258 EUR |
0.7900 EUR |
0.9400 EUR |
0.8277 EUR |
| 2024-12-18 |
0.9677 EUR |
21,026.0868 CRV |
1.0638 EUR |
0.9200 EUR |
1.0638 EUR |
0.9475 EUR |
| 2024-12-17 |
1.0356 EUR |
29,556.0041 CRV |
1.0081 EUR |
1.0000 EUR |
1.0997 EUR |
1.0379 EUR |
| 2024-12-16 |
1.0533 EUR |
30,757.4386 CRV |
1.0752 EUR |
1.0134 EUR |
1.0908 EUR |
1.0245 EUR |
| 2024-12-15 |
1.0688 EUR |
130,146.2924 CRV |
1.0908 EUR |
1.0300 EUR |
1.1100 EUR |
1.0300 EUR |
| 2024-12-14 |
1.1351 EUR |
39,371.2736 CRV |
1.0715 EUR |
1.0700 EUR |
1.2359 EUR |
1.0754 EUR |
| 2024-12-13 |
1.1159 EUR |
30,489.3511 CRV |
1.1481 EUR |
1.0700 EUR |
1.1939 EUR |
1.0893 EUR |
| 2024-12-12 |
1.1072 EUR |
9,570.7930 CRV |
1.0438 EUR |
1.0350 EUR |
1.1441 EUR |
1.1169 EUR |
| 2024-12-11 |
1.0218 EUR |
15,715.7804 CRV |
1.0083 EUR |
0.9551 EUR |
1.0906 EUR |
1.0438 EUR |
| 2024-12-10 |
1.0486 EUR |
44,665.2920 CRV |
0.9958 EUR |
0.9272 EUR |
1.1527 EUR |
1.0323 EUR |
| 2024-12-09 |
1.0233 EUR |
46,875.3743 CRV |
1.1295 EUR |
0.7915 EUR |
1.1595 EUR |
1.0416 EUR |
| 2024-12-08 |
1.1318 EUR |
26,340.1155 CRV |
1.1300 EUR |
1.0811 EUR |
1.1690 EUR |
1.1595 EUR |
| 2024-12-07 |
1.1128 EUR |
25,720.6024 CRV |
1.2189 EUR |
1.0832 EUR |
1.2278 EUR |
1.1200 EUR |
| 2024-12-06 |
1.0935 EUR |
138,198.1191 CRV |
1.0086 EUR |
0.9789 EUR |
1.2400 EUR |
1.1900 EUR |
| 2024-12-05 |
1.0159 EUR |
104,272.9246 CRV |
1.0185 EUR |
0.9872 EUR |
1.1120 EUR |
1.0162 EUR |
| 2024-12-04 |
1.0685 EUR |
279,448.7560 CRV |
0.8491 EUR |
0.8425 EUR |
1.2000 EUR |
1.0350 EUR |
| 2024-12-03 |
0.8294 EUR |
160,347.9800 CRV |
0.7027 EUR |
0.6918 EUR |
0.9270 EUR |
0.8383 EUR |
| 2024-12-02 |
0.6928 EUR |
144,113.3282 CRV |
0.6452 EUR |
0.6317 EUR |
0.7615 EUR |
0.6890 EUR |
| 2024-12-01 |
0.6380 EUR |
143,282.9255 CRV |
0.6474 EUR |
0.6000 EUR |
0.6900 EUR |
0.6380 EUR |
| 2024-11-30 |
0.5672 EUR |
251,510.1813 CRV |
0.5153 EUR |
0.5081 EUR |
0.6677 EUR |
0.6536 EUR |
| 2024-11-29 |
0.4891 EUR |
32,442.6884 CRV |
0.4706 EUR |
0.4457 EUR |
0.5275 EUR |
0.5080 EUR |
| 2024-11-28 |
0.4618 EUR |
19,082.7027 CRV |
0.4820 EUR |
0.4396 EUR |
0.4862 EUR |
0.4780 EUR |
| 2024-11-27 |
0.4673 EUR |
23,593.9564 CRV |
0.4500 EUR |
0.4465 EUR |
0.4925 EUR |
0.4925 EUR |
| 2024-11-26 |
0.4950 EUR |
54,443.3231 CRV |
0.5000 EUR |
0.4475 EUR |
0.5251 EUR |
0.4600 EUR |
| 2024-11-25 |
0.5108 EUR |
296,096.8082 CRV |
0.4770 EUR |
0.4527 EUR |
0.5468 EUR |
0.4970 EUR |
| 2024-11-24 |
0.4742 EUR |
131,915.5582 CRV |
0.4790 EUR |
0.4477 EUR |
0.5131 EUR |
0.4750 EUR |
| 2024-11-23 |
0.4766 EUR |
183,129.4753 CRV |
0.4482 EUR |
0.4393 EUR |
0.5043 EUR |
0.4833 EUR |
| 2024-11-22 |
0.4153 EUR |
157,343.2656 CRV |
0.3800 EUR |
0.3800 EUR |
0.4500 EUR |
0.4500 EUR |
| 2024-11-21 |
0.3781 EUR |
51,854.9635 CRV |
0.3543 EUR |
0.3357 EUR |
0.3998 EUR |
0.3927 EUR |
| 2024-11-20 |
0.3595 EUR |
81,153.7494 CRV |
0.3823 EUR |
0.3470 EUR |
0.3826 EUR |
0.3605 EUR |
| 2024-11-19 |
0.3956 EUR |
100,071.4045 CRV |
0.3800 EUR |
0.3656 EUR |
0.4350 EUR |
0.3825 EUR |
| 2024-11-18 |
0.3457 EUR |
77,131.8531 CRV |
0.3101 EUR |
0.3101 EUR |
0.3800 EUR |
0.3560 EUR |
| 2024-11-17 |
0.3122 EUR |
26,430.4969 CRV |
0.3161 EUR |
0.2969 EUR |
0.3320 EUR |
0.2969 EUR |
| 2024-11-16 |
0.3008 EUR |
143,843.0125 CRV |
0.2741 EUR |
0.2737 EUR |
0.3599 EUR |
0.3200 EUR |
| 2024-11-15 |
0.2699 EUR |
27,432.6524 CRV |
0.2770 EUR |
0.2541 EUR |
0.2770 EUR |
0.2756 EUR |
| 2024-11-14 |
0.2795 EUR |
34,181.7413 CRV |
0.2938 EUR |
0.2724 EUR |
0.3018 EUR |
0.2770 EUR |
| 2024-11-13 |
0.2838 EUR |
40,694.6126 CRV |
0.2504 EUR |
0.2356 EUR |
0.3054 EUR |
0.2907 EUR |
| 2024-11-12 |
0.2634 EUR |
25,542.6246 CRV |
0.2668 EUR |
0.2482 EUR |
0.2723 EUR |
0.2620 EUR |
| 2024-11-11 |
0.2687 EUR |
103,548.5959 CRV |
0.2700 EUR |
0.2512 EUR |
0.2733 EUR |
0.2721 EUR |
| 2024-11-10 |
0.2639 EUR |
21,086.7235 CRV |
0.2596 EUR |
0.2543 EUR |
0.2702 EUR |
0.2702 EUR |
| 2024-11-09 |
0.2520 EUR |
7,318.1253 CRV |
0.2507 EUR |
0.2488 EUR |
0.2626 EUR |
0.2560 EUR |
| 2024-11-08 |
0.2414 EUR |
59,538.8978 CRV |
0.2456 EUR |
0.2410 EUR |
0.2509 EUR |
0.2509 EUR |
| 2024-11-07 |
0.2444 EUR |
29,709.7256 CRV |
0.2441 EUR |
0.2401 EUR |
0.2494 EUR |
0.2434 EUR |
| 2024-11-06 |
0.2312 EUR |
17,140.4988 CRV |
0.2302 EUR |
0.2114 EUR |
0.2556 EUR |
0.2408 EUR |
| 2024-11-05 |
0.2174 EUR |
17,560.8885 CRV |
0.2105 EUR |
0.2105 EUR |
0.2180 EUR |
0.2153 EUR |
| 2024-11-04 |
0.2131 EUR |
6,563.5168 CRV |
0.2132 EUR |
0.2034 EUR |
0.2160 EUR |
0.2034 EUR |
| 2024-11-03 |
0.2122 EUR |
1,744.9060 CRV |
0.2139 EUR |
0.2078 EUR |
0.2149 EUR |
0.2078 EUR |
| 2024-11-02 |
0.2211 EUR |
16,573.5676 CRV |
0.2189 EUR |
0.2189 EUR |
0.2282 EUR |
0.2195 EUR |
| 2024-11-01 |
0.2313 EUR |
10,031.0871 CRV |
0.2324 EUR |
0.2251 EUR |
0.2334 EUR |
0.2278 EUR |