Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
46.8511 RUB |
0.0000 CRV |
46.8511 RUB |
46.8511 RUB |
46.8511 RUB |
46.8511 RUB |
| 2024-04-23 |
46.8511 RUB |
0.0000 CRV |
46.8511 RUB |
46.8511 RUB |
46.8511 RUB |
46.8511 RUB |
| 2024-04-22 |
46.8511 RUB |
0.0859 CRV |
46.8511 RUB |
46.8511 RUB |
46.8511 RUB |
46.8511 RUB |
| 2024-04-21 |
46.8511 RUB |
0.0000 CRV |
46.8511 RUB |
46.8511 RUB |
46.8511 RUB |
46.8511 RUB |
| 2024-04-20 |
46.8511 RUB |
0.0000 CRV |
46.8511 RUB |
46.8511 RUB |
46.8511 RUB |
46.8511 RUB |
| 2024-04-19 |
46.8511 RUB |
0.0000 CRV |
46.8511 RUB |
46.8511 RUB |
46.8511 RUB |
46.8511 RUB |
| 2024-04-18 |
46.8511 RUB |
0.0000 CRV |
46.8511 RUB |
46.8511 RUB |
46.8511 RUB |
46.8511 RUB |
| 2024-04-17 |
46.8511 RUB |
0.0050 CRV |
46.8511 RUB |
46.8511 RUB |
46.8511 RUB |
46.8511 RUB |
| 2024-04-16 |
45.9325 RUB |
0.0000 CRV |
45.9325 RUB |
45.9325 RUB |
45.9325 RUB |
45.9325 RUB |
| 2024-04-15 |
49.3745 RUB |
0.0691 CRV |
49.3745 RUB |
45.9325 RUB |
52.8165 RUB |
45.9325 RUB |
| 2024-04-14 |
54.9911 RUB |
0.0278 CRV |
54.9911 RUB |
53.3460 RUB |
56.6362 RUB |
53.3460 RUB |
| 2024-04-13 |
61.6465 RUB |
0.0996 CRV |
61.6465 RUB |
55.5175 RUB |
67.7755 RUB |
57.2040 RUB |
| 2024-04-12 |
69.1310 RUB |
0.0000 CRV |
69.1310 RUB |
69.1310 RUB |
69.1310 RUB |
69.1310 RUB |
| 2024-04-11 |
69.1310 RUB |
0.0000 CRV |
69.1310 RUB |
69.1310 RUB |
69.1310 RUB |
69.1310 RUB |
| 2024-04-10 |
69.1310 RUB |
0.0000 CRV |
69.1310 RUB |
69.1310 RUB |
69.1310 RUB |
69.1310 RUB |
| 2024-04-09 |
67.7790 RUB |
0.0159 CRV |
67.7790 RUB |
66.4269 RUB |
69.1310 RUB |
69.1310 RUB |
| 2024-04-08 |
63.6505 RUB |
0.6730 CRV |
63.6505 RUB |
58.1599 RUB |
69.1412 RUB |
63.2045 RUB |
| 2024-04-07 |
60.1369 RUB |
0.2629 CRV |
60.1369 RUB |
58.9417 RUB |
61.3320 RUB |
60.2823 RUB |
| 2024-04-06 |
58.9417 RUB |
0.0000 CRV |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
| 2024-04-05 |
58.9417 RUB |
0.0000 CRV |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
| 2024-04-04 |
58.9417 RUB |
0.0000 CRV |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
| 2024-04-03 |
59.8571 RUB |
0.6238 CRV |
59.8571 RUB |
59.5326 RUB |
60.1815 RUB |
59.5326 RUB |
| 2024-04-02 |
62.0051 RUB |
2.2818 CRV |
62.0051 RUB |
60.1815 RUB |
63.8287 RUB |
60.1815 RUB |
| 2024-04-01 |
63.4751 RUB |
0.2883 CRV |
63.4751 RUB |
63.0187 RUB |
63.9314 RUB |
63.0187 RUB |
| 2024-03-31 |
63.8502 RUB |
3.0053 CRV |
63.8502 RUB |
63.2045 RUB |
64.4959 RUB |
63.2045 RUB |
| 2024-03-30 |
65.1244 RUB |
0.0000 CRV |
65.1244 RUB |
65.1244 RUB |
65.1244 RUB |
65.1244 RUB |
| 2024-03-29 |
68.8954 RUB |
0.0629 CRV |
68.8954 RUB |
65.1244 RUB |
72.6663 RUB |
65.1244 RUB |
| 2024-03-28 |
65.7549 RUB |
0.4092 CRV |
65.7549 RUB |
65.7549 RUB |
65.7549 RUB |
65.7549 RUB |
| 2024-03-27 |
63.8381 RUB |
0.0000 CRV |
63.8381 RUB |
63.8381 RUB |
63.8381 RUB |
63.8381 RUB |
| 2024-03-26 |
63.8381 RUB |
0.0000 CRV |
63.8381 RUB |
63.8381 RUB |
63.8381 RUB |
63.8381 RUB |
| 2024-03-25 |
64.7963 RUB |
0.0226 CRV |
64.7963 RUB |
63.8381 RUB |
65.7545 RUB |
63.8381 RUB |
| 2024-03-24 |
65.1667 RUB |
0.7616 CRV |
65.1667 RUB |
62.5679 RUB |
67.7655 RUB |
63.8381 RUB |
| 2024-03-23 |
61.5836 RUB |
0.0173 CRV |
61.5836 RUB |
60.1206 RUB |
63.0466 RUB |
63.0466 RUB |
| 2024-03-22 |
60.1206 RUB |
0.0038 CRV |
60.1206 RUB |
60.1206 RUB |
60.1206 RUB |
60.1206 RUB |
| 2024-03-21 |
58.3597 RUB |
1.4910 CRV |
58.3597 RUB |
57.1956 RUB |
59.5238 RUB |
59.5238 RUB |
| 2024-03-20 |
57.2111 RUB |
0.0203 CRV |
57.2111 RUB |
56.0741 RUB |
58.3481 RUB |
58.3481 RUB |
| 2024-03-19 |
71.9521 RUB |
0.3274 CRV |
71.9521 RUB |
56.0741 RUB |
87.8302 RUB |
56.0741 RUB |
| 2024-03-18 |
64.8077 RUB |
0.0066 CRV |
64.8077 RUB |
63.8381 RUB |
65.7773 RUB |
63.8381 RUB |
| 2024-03-17 |
67.7487 RUB |
1.0606 CRV |
67.7487 RUB |
65.4974 RUB |
70.0000 RUB |
65.7773 RUB |
| 2024-03-16 |
69.8378 RUB |
0.1090 CRV |
69.8378 RUB |
69.1412 RUB |
70.5344 RUB |
69.1412 RUB |
| 2024-03-15 |
73.6042 RUB |
0.9007 CRV |
73.6042 RUB |
70.8146 RUB |
76.3938 RUB |
72.6450 RUB |
| 2024-03-14 |
76.3938 RUB |
0.0000 CRV |
76.3938 RUB |
76.3938 RUB |
76.3938 RUB |
76.3938 RUB |
| 2024-03-13 |
76.4415 RUB |
2.3551 CRV |
76.4415 RUB |
74.1640 RUB |
78.7191 RUB |
76.3938 RUB |
| 2024-03-12 |
74.8518 RUB |
0.6680 CRV |
74.8518 RUB |
74.8518 RUB |
74.8518 RUB |
74.8518 RUB |
| 2024-03-11 |
73.0540 RUB |
0.0056 CRV |
73.0540 RUB |
71.9775 RUB |
74.1306 RUB |
71.9775 RUB |
| 2024-03-10 |
74.1507 RUB |
3.2785 CRV |
74.1507 RUB |
72.6771 RUB |
75.6244 RUB |
72.6771 RUB |
| 2024-03-09 |
73.4277 RUB |
2.4101 CRV |
73.4277 RUB |
71.2310 RUB |
75.6244 RUB |
75.6244 RUB |
| 2024-03-08 |
69.1621 RUB |
0.0000 CRV |
69.1621 RUB |
69.1621 RUB |
69.1621 RUB |
69.1621 RUB |
| 2024-03-07 |
69.1621 RUB |
0.1095 CRV |
69.1621 RUB |
69.1621 RUB |
69.1621 RUB |
69.1621 RUB |
| 2024-03-06 |
66.5935 RUB |
2.6829 CRV |
66.5935 RUB |
61.9560 RUB |
71.2310 RUB |
71.2310 RUB |