Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-26 |
79.2959 RUB |
0.3036 CRV |
79.2959 RUB |
77.6821 RUB |
80.9098 RUB |
77.6821 RUB |
| 2023-02-25 |
80.7386 RUB |
0.1002 CRV |
80.7386 RUB |
78.5244 RUB |
82.9528 RUB |
78.5244 RUB |
| 2023-02-24 |
83.5760 RUB |
0.0010 CRV |
83.5760 RUB |
83.3676 RUB |
83.7844 RUB |
83.3676 RUB |
| 2023-02-23 |
83.7928 RUB |
0.0302 CRV |
83.7928 RUB |
83.7844 RUB |
83.8012 RUB |
83.7844 RUB |
| 2023-02-22 |
86.1213 RUB |
0.0576 CRV |
86.1213 RUB |
85.0475 RUB |
87.1950 RUB |
85.0475 RUB |
| 2023-02-21 |
88.9389 RUB |
0.0048 CRV |
88.9389 RUB |
88.9389 RUB |
88.9389 RUB |
88.9389 RUB |
| 2023-02-20 |
88.9698 RUB |
7.3950 CRV |
88.9698 RUB |
87.1950 RUB |
90.7445 RUB |
88.9389 RUB |
| 2023-02-19 |
91.8721 RUB |
0.0217 CRV |
91.8721 RUB |
91.1848 RUB |
92.5594 RUB |
92.5594 RUB |
| 2023-02-18 |
89.1635 RUB |
0.0405 CRV |
89.1635 RUB |
88.4965 RUB |
89.8306 RUB |
89.8306 RUB |
| 2023-02-17 |
86.9783 RUB |
0.0570 CRV |
86.9783 RUB |
85.4601 RUB |
88.4965 RUB |
88.4965 RUB |
| 2023-02-16 |
83.7981 RUB |
11.8002 CRV |
83.7981 RUB |
81.7088 RUB |
85.8874 RUB |
85.8874 RUB |
| 2023-02-15 |
80.7456 RUB |
0.6705 CRV |
80.7456 RUB |
80.0949 RUB |
81.3963 RUB |
81.3963 RUB |
| 2023-02-14 |
78.1309 RUB |
0.0778 CRV |
78.1309 RUB |
76.9620 RUB |
79.2999 RUB |
79.2999 RUB |
| 2023-02-13 |
75.6753 RUB |
1.0839 CRV |
75.6753 RUB |
73.2284 RUB |
78.1222 RUB |
78.1222 RUB |
| 2023-02-12 |
74.3323 RUB |
0.0001 CRV |
74.3323 RUB |
74.3323 RUB |
74.3323 RUB |
74.3323 RUB |
| 2023-02-11 |
75.2671 RUB |
0.0404 CRV |
75.2671 RUB |
74.7040 RUB |
75.8302 RUB |
74.7040 RUB |
| 2023-02-10 |
77.7605 RUB |
0.0937 CRV |
77.7605 RUB |
76.2093 RUB |
79.3116 RUB |
76.2093 RUB |
| 2023-02-09 |
80.7205 RUB |
5.1533 CRV |
80.7205 RUB |
79.3116 RUB |
82.1295 RUB |
79.3116 RUB |
| 2023-02-08 |
80.3784 RUB |
4.3855 CRV |
80.3784 RUB |
76.6057 RUB |
84.1512 RUB |
82.1295 RUB |
| 2023-02-07 |
76.5904 RUB |
0.0000 CRV |
76.5904 RUB |
76.5904 RUB |
76.5904 RUB |
76.5904 RUB |
| 2023-02-06 |
76.5980 RUB |
0.0098 CRV |
76.5980 RUB |
76.5904 RUB |
76.6057 RUB |
76.5904 RUB |
| 2023-02-05 |
76.5441 RUB |
4.7120 CRV |
76.5441 RUB |
76.4824 RUB |
76.6057 RUB |
76.5904 RUB |
| 2023-02-04 |
77.7345 RUB |
0.0074 CRV |
77.7345 RUB |
77.3468 RUB |
78.1222 RUB |
78.1222 RUB |
| 2023-02-03 |
77.3468 RUB |
0.0091 CRV |
77.3468 RUB |
77.3468 RUB |
77.3468 RUB |
77.3468 RUB |
| 2023-02-02 |
76.5877 RUB |
0.0607 CRV |
76.5877 RUB |
75.4418 RUB |
77.7335 RUB |
77.7335 RUB |
| 2023-02-01 |
73.6119 RUB |
0.0714 CRV |
73.6119 RUB |
71.7820 RUB |
75.4418 RUB |
75.4418 RUB |
| 2023-01-31 |
71.7820 RUB |
0.0000 CRV |
71.7820 RUB |
71.7820 RUB |
71.7820 RUB |
71.7820 RUB |
| 2023-01-30 |
75.6434 RUB |
0.0341 CRV |
75.6434 RUB |
75.0775 RUB |
76.2093 RUB |
75.0775 RUB |
| 2023-01-29 |
76.2093 RUB |
0.0000 CRV |
76.2093 RUB |
76.2093 RUB |
76.2093 RUB |
76.2093 RUB |
| 2023-01-28 |
77.1658 RUB |
0.0781 CRV |
77.1658 RUB |
76.2093 RUB |
78.1222 RUB |
76.2093 RUB |
| 2023-01-27 |
72.8641 RUB |
0.0008 CRV |
72.8641 RUB |
72.8641 RUB |
72.8641 RUB |
72.8641 RUB |
| 2023-01-26 |
73.7695 RUB |
0.0305 CRV |
73.7695 RUB |
73.2176 RUB |
74.3214 RUB |
74.3214 RUB |
| 2023-01-25 |
72.8815 RUB |
4.6396 CRV |
72.8815 RUB |
71.7820 RUB |
73.9811 RUB |
71.7820 RUB |
| 2023-01-24 |
73.9811 RUB |
0.0000 CRV |
73.9811 RUB |
73.9811 RUB |
73.9811 RUB |
73.9811 RUB |
| 2023-01-23 |
75.4772 RUB |
1.2393 CRV |
75.4772 RUB |
73.9811 RUB |
76.9733 RUB |
73.9811 RUB |
| 2023-01-22 |
76.3346 RUB |
1.4005 CRV |
76.3346 RUB |
71.7714 RUB |
80.8978 RUB |
76.5904 RUB |
| 2023-01-21 |
69.6771 RUB |
0.0486 CRV |
69.6771 RUB |
67.9399 RUB |
71.4143 RUB |
70.0140 RUB |
| 2023-01-20 |
66.3838 RUB |
1.2737 CRV |
66.3838 RUB |
64.9576 RUB |
67.8099 RUB |
67.8099 RUB |
| 2023-01-19 |
63.6967 RUB |
1.2872 CRV |
63.6967 RUB |
63.6967 RUB |
63.6967 RUB |
63.6967 RUB |
| 2023-01-18 |
64.3208 RUB |
3.6784 CRV |
64.3208 RUB |
63.6839 RUB |
64.9576 RUB |
63.6967 RUB |
| 2023-01-17 |
62.5309 RUB |
0.1375 CRV |
62.5309 RUB |
61.0617 RUB |
64.0000 RUB |
64.0000 RUB |
| 2023-01-16 |
60.0500 RUB |
0.3068 CRV |
60.0500 RUB |
57.0575 RUB |
63.0425 RUB |
61.3494 RUB |
| 2023-01-15 |
56.9169 RUB |
0.0469 CRV |
56.9169 RUB |
56.4911 RUB |
57.3428 RUB |
57.3428 RUB |
| 2023-01-14 |
53.9253 RUB |
0.4464 CRV |
53.9253 RUB |
51.6406 RUB |
56.2101 RUB |
56.2101 RUB |
| 2023-01-13 |
49.9510 RUB |
0.8202 CRV |
49.9510 RUB |
46.9717 RUB |
52.9303 RUB |
52.9303 RUB |
| 2023-01-12 |
46.2128 RUB |
8.4614 CRV |
46.2128 RUB |
45.4471 RUB |
46.9786 RUB |
45.4471 RUB |
| 2023-01-11 |
46.9898 RUB |
0.0000 CRV |
46.9898 RUB |
46.9898 RUB |
46.9898 RUB |
46.9898 RUB |
| 2023-01-10 |
47.3021 RUB |
0.5317 CRV |
47.3021 RUB |
46.5055 RUB |
48.0986 RUB |
46.9898 RUB |
| 2023-01-09 |
44.4191 RUB |
0.9856 CRV |
44.4191 RUB |
40.8495 RUB |
47.9886 RUB |
47.9785 RUB |
| 2023-01-08 |
40.6462 RUB |
0.0000 CRV |
40.6462 RUB |
40.6462 RUB |
40.6462 RUB |
40.6462 RUB |