Identifier on Bitstamp: crveur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
0.4146 EUR |
165,686.1401 CRV |
0.4310 EUR |
0.4024 EUR |
0.4352 EUR |
0.4315 EUR |
| 2025-02-27 |
0.4430 EUR |
238,146.3680 CRV |
0.4435 EUR |
0.4271 EUR |
0.4719 EUR |
0.4410 EUR |
| 2025-02-26 |
0.4392 EUR |
123,938.0276 CRV |
0.4333 EUR |
0.4271 EUR |
0.4719 EUR |
0.4389 EUR |
| 2025-02-25 |
0.4100 EUR |
248,995.6015 CRV |
0.4209 EUR |
0.3895 EUR |
0.4414 EUR |
0.4413 EUR |
| 2025-02-24 |
0.4512 EUR |
190,276.7411 CRV |
0.4865 EUR |
0.4160 EUR |
0.4899 EUR |
0.4205 EUR |
| 2025-02-23 |
0.4880 EUR |
20,125.7514 CRV |
0.4827 EUR |
0.4800 EUR |
0.5056 EUR |
0.4841 EUR |
| 2025-02-22 |
0.4773 EUR |
2,879.6218 CRV |
0.4800 EUR |
0.4761 EUR |
0.4826 EUR |
0.4806 EUR |
| 2025-02-21 |
0.4996 EUR |
69,013.6711 CRV |
0.5043 EUR |
0.4661 EUR |
0.5239 EUR |
0.4731 EUR |
| 2025-02-20 |
0.4984 EUR |
49,900.2518 CRV |
0.4940 EUR |
0.4896 EUR |
0.5051 EUR |
0.5033 EUR |
| 2025-02-19 |
0.4910 EUR |
80,446.3958 CRV |
0.4761 EUR |
0.4727 EUR |
0.5068 EUR |
0.4982 EUR |
| 2025-02-18 |
0.4685 EUR |
117,882.9266 CRV |
0.4931 EUR |
0.4500 EUR |
0.4931 EUR |
0.4705 EUR |
| 2025-02-17 |
0.5024 EUR |
204,947.8933 CRV |
0.4868 EUR |
0.4847 EUR |
0.5182 EUR |
0.4938 EUR |
| 2025-02-16 |
0.4834 EUR |
54,836.3366 CRV |
0.4875 EUR |
0.4727 EUR |
0.4913 EUR |
0.4872 EUR |
| 2025-02-15 |
0.4950 EUR |
86,593.6585 CRV |
0.5004 EUR |
0.4829 EUR |
0.5083 EUR |
0.4865 EUR |
| 2025-02-14 |
0.5131 EUR |
52,951.4566 CRV |
0.5036 EUR |
0.4948 EUR |
0.5276 EUR |
0.4948 EUR |
| 2025-02-13 |
0.4964 EUR |
377,634.2184 CRV |
0.5343 EUR |
0.4625 EUR |
0.5363 EUR |
0.5088 EUR |
| 2025-02-12 |
0.5193 EUR |
2,918.9100 CRV |
0.5142 EUR |
0.4889 EUR |
0.5430 EUR |
0.5430 EUR |
| 2025-02-11 |
0.5435 EUR |
21,765.3653 CRV |
0.5670 EUR |
0.5189 EUR |
0.6000 EUR |
0.5241 EUR |
| 2025-02-10 |
0.5201 EUR |
28,630.5159 CRV |
0.5081 EUR |
0.5064 EUR |
0.5520 EUR |
0.5198 EUR |
| 2025-02-09 |
0.4982 EUR |
6,255.6534 CRV |
0.4955 EUR |
0.4915 EUR |
0.5068 EUR |
0.5068 EUR |
| 2025-02-08 |
0.4848 EUR |
11,658.8098 CRV |
0.4702 EUR |
0.4620 EUR |
0.5062 EUR |
0.4995 EUR |
| 2025-02-07 |
0.4649 EUR |
24,758.9662 CRV |
0.4546 EUR |
0.4401 EUR |
0.5004 EUR |
0.4517 EUR |
| 2025-02-06 |
0.4924 EUR |
18,640.2910 CRV |
0.4998 EUR |
0.4500 EUR |
0.5031 EUR |
0.4500 EUR |
| 2025-02-05 |
0.5096 EUR |
61,475.3102 CRV |
0.5163 EUR |
0.4789 EUR |
0.5452 EUR |
0.4927 EUR |
| 2025-02-04 |
0.4955 EUR |
32,216.7446 CRV |
0.4951 EUR |
0.4680 EUR |
0.5342 EUR |
0.5005 EUR |
| 2025-02-03 |
0.4811 EUR |
90,834.6135 CRV |
0.5230 EUR |
0.3923 EUR |
0.5740 EUR |
0.5693 EUR |
| 2025-02-02 |
0.5783 EUR |
272,900.0544 CRV |
0.6765 EUR |
0.4960 EUR |
0.6818 EUR |
0.5194 EUR |
| 2025-02-01 |
0.7253 EUR |
10,790.1129 CRV |
0.7470 EUR |
0.6528 EUR |
0.7470 EUR |
0.6528 EUR |
| 2025-01-31 |
0.7723 EUR |
4,478.0153 CRV |
0.7727 EUR |
0.7376 EUR |
0.7990 EUR |
0.7524 EUR |
| 2025-01-30 |
0.7422 EUR |
31,027.2731 CRV |
0.6921 EUR |
0.6921 EUR |
0.7696 EUR |
0.7594 EUR |
| 2025-01-29 |
0.6900 EUR |
60,209.5495 CRV |
0.6487 EUR |
0.6444 EUR |
0.7119 EUR |
0.7018 EUR |
| 2025-01-28 |
0.7022 EUR |
79,718.4995 CRV |
0.7057 EUR |
0.6444 EUR |
0.7235 EUR |
0.6444 EUR |
| 2025-01-27 |
0.6903 EUR |
72,914.8912 CRV |
0.7300 EUR |
0.6177 EUR |
0.7417 EUR |
0.7057 EUR |
| 2025-01-26 |
0.7709 EUR |
589.1035 CRV |
0.7875 EUR |
0.7551 EUR |
0.7875 EUR |
0.7551 EUR |
| 2025-01-25 |
0.7686 EUR |
7,757.4876 CRV |
0.7573 EUR |
0.7400 EUR |
0.7941 EUR |
0.7669 EUR |
| 2025-01-24 |
0.7890 EUR |
8,507.7756 CRV |
0.7607 EUR |
0.7288 EUR |
0.8251 EUR |
0.7689 EUR |
| 2025-01-23 |
0.7465 EUR |
13,611.1453 CRV |
0.7542 EUR |
0.7190 EUR |
0.7785 EUR |
0.7486 EUR |
| 2025-01-22 |
0.8007 EUR |
22,247.3551 CRV |
0.8385 EUR |
0.7487 EUR |
0.8391 EUR |
0.7535 EUR |
| 2025-01-21 |
0.8313 EUR |
7,915.0893 CRV |
0.8000 EUR |
0.7900 EUR |
0.8479 EUR |
0.8266 EUR |
| 2025-01-20 |
0.8366 EUR |
44,677.2167 CRV |
0.7648 EUR |
0.7648 EUR |
0.9286 EUR |
0.8165 EUR |
| 2025-01-19 |
0.8182 EUR |
20,057.3643 CRV |
0.9155 EUR |
0.7900 EUR |
0.9439 EUR |
0.7900 EUR |
| 2025-01-18 |
0.9003 EUR |
14,668.7618 CRV |
1.0153 EUR |
0.8700 EUR |
1.0300 EUR |
0.8809 EUR |
| 2025-01-17 |
0.9587 EUR |
123,685.8198 CRV |
0.9445 EUR |
0.9047 EUR |
1.0250 EUR |
1.0096 EUR |
| 2025-01-16 |
0.9234 EUR |
35,816.7330 CRV |
0.9204 EUR |
0.9016 EUR |
0.9492 EUR |
0.9239 EUR |
| 2025-01-15 |
0.8775 EUR |
112,443.2337 CRV |
0.8371 EUR |
0.8133 EUR |
0.9324 EUR |
0.9324 EUR |
| 2025-01-14 |
0.8341 EUR |
51,679.9496 CRV |
0.7925 EUR |
0.7900 EUR |
0.8572 EUR |
0.8373 EUR |
| 2025-01-13 |
0.7601 EUR |
56,564.5928 CRV |
0.8082 EUR |
0.7148 EUR |
0.8549 EUR |
0.8378 EUR |
| 2025-01-12 |
0.8093 EUR |
10,358.9829 CRV |
0.8241 EUR |
0.7889 EUR |
0.8241 EUR |
0.7896 EUR |
| 2025-01-11 |
0.8139 EUR |
52,851.7870 CRV |
0.7846 EUR |
0.7810 EUR |
0.8443 EUR |
0.8148 EUR |
| 2025-01-10 |
0.8158 EUR |
19,064.0253 CRV |
0.7940 EUR |
0.7940 EUR |
0.8396 EUR |
0.8119 EUR |