Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-18 |
40.8555 RUB |
0.0003 CRV |
40.8555 RUB |
40.8555 RUB |
40.8555 RUB |
40.8555 RUB |
| 2022-12-17 |
41.2640 RUB |
25.0598 CRV |
41.2640 RUB |
40.8555 RUB |
41.6726 RUB |
40.8555 RUB |
| 2022-12-16 |
41.8955 RUB |
1.9381 CRV |
41.8955 RUB |
41.0598 RUB |
42.7312 RUB |
41.0598 RUB |
| 2022-12-15 |
43.5916 RUB |
0.0000 CRV |
43.5916 RUB |
43.5916 RUB |
43.5916 RUB |
43.5916 RUB |
| 2022-12-14 |
43.2651 RUB |
3.3475 CRV |
43.2651 RUB |
42.9385 RUB |
43.5916 RUB |
43.5916 RUB |
| 2022-12-13 |
42.7729 RUB |
0.6715 CRV |
42.7729 RUB |
42.0904 RUB |
43.4555 RUB |
42.0966 RUB |
| 2022-12-12 |
41.7861 RUB |
0.3381 CRV |
41.7861 RUB |
41.2651 RUB |
42.3071 RUB |
41.2651 RUB |
| 2022-12-11 |
42.3946 RUB |
0.0000 CRV |
42.3946 RUB |
42.3946 RUB |
42.3946 RUB |
42.3946 RUB |
| 2022-12-10 |
42.8850 RUB |
0.2155 CRV |
42.8850 RUB |
42.3946 RUB |
43.3754 RUB |
42.3946 RUB |
| 2022-12-09 |
44.4706 RUB |
0.0149 CRV |
44.4706 RUB |
44.4706 RUB |
44.4706 RUB |
44.4706 RUB |
| 2022-12-08 |
44.7527 RUB |
3.3849 CRV |
44.7527 RUB |
44.1454 RUB |
45.3601 RUB |
44.1454 RUB |
| 2022-12-07 |
44.2677 RUB |
0.0000 CRV |
44.2677 RUB |
44.2677 RUB |
44.2677 RUB |
44.2677 RUB |
| 2022-12-06 |
44.2677 RUB |
0.0100 CRV |
44.2677 RUB |
44.2677 RUB |
44.2677 RUB |
44.2677 RUB |
| 2022-12-05 |
44.3601 RUB |
0.5147 CRV |
44.3601 RUB |
43.5858 RUB |
45.1344 RUB |
45.1344 RUB |
| 2022-12-04 |
43.4774 RUB |
0.0311 CRV |
43.4774 RUB |
43.3690 RUB |
43.5858 RUB |
43.5858 RUB |
| 2022-12-03 |
42.5186 RUB |
0.0000 CRV |
42.5186 RUB |
42.5186 RUB |
42.5186 RUB |
42.5186 RUB |
| 2022-12-02 |
42.8391 RUB |
0.1181 CRV |
42.8391 RUB |
42.5186 RUB |
43.1596 RUB |
42.5186 RUB |
| 2022-12-01 |
44.0272 RUB |
0.0153 CRV |
44.0272 RUB |
44.0272 RUB |
44.0272 RUB |
44.0272 RUB |
| 2022-11-30 |
44.0293 RUB |
0.0000 CRV |
44.0293 RUB |
44.0293 RUB |
44.0293 RUB |
44.0293 RUB |
| 2022-11-29 |
44.0217 RUB |
0.2900 CRV |
44.0217 RUB |
44.0141 RUB |
44.0293 RUB |
44.0293 RUB |
| 2022-11-28 |
45.4232 RUB |
15.8496 CRV |
45.4232 RUB |
43.1596 RUB |
47.6868 RUB |
43.1596 RUB |
| 2022-11-27 |
47.6868 RUB |
6.1858 CRV |
47.6868 RUB |
47.6868 RUB |
47.6868 RUB |
47.6868 RUB |
| 2022-11-26 |
47.5730 RUB |
3.5103 CRV |
47.5730 RUB |
46.5055 RUB |
48.6406 RUB |
48.6406 RUB |
| 2022-11-25 |
46.1658 RUB |
0.3664 CRV |
46.1658 RUB |
45.5936 RUB |
46.7380 RUB |
45.5936 RUB |
| 2022-11-24 |
46.3690 RUB |
5.3430 CRV |
46.3690 RUB |
46.0000 RUB |
46.7380 RUB |
46.7380 RUB |
| 2022-11-23 |
44.4063 RUB |
23.2662 CRV |
44.4063 RUB |
42.3071 RUB |
46.5055 RUB |
46.5055 RUB |
| 2022-11-22 |
39.1310 RUB |
8.1537 CRV |
39.1310 RUB |
30.5822 RUB |
47.6798 RUB |
42.3071 RUB |
| 2022-11-21 |
36.2322 RUB |
6.6957 CRV |
36.2322 RUB |
36.2322 RUB |
36.2322 RUB |
36.2322 RUB |
| 2022-11-20 |
39.5528 RUB |
11.8323 CRV |
39.5528 RUB |
35.5304 RUB |
43.5751 RUB |
35.5304 RUB |
| 2022-11-19 |
43.5751 RUB |
0.0000 CRV |
43.5751 RUB |
43.5751 RUB |
43.5751 RUB |
43.5751 RUB |
| 2022-11-18 |
43.5751 RUB |
0.0000 CRV |
43.5751 RUB |
43.5751 RUB |
43.5751 RUB |
43.5751 RUB |
| 2022-11-17 |
43.9090 RUB |
0.7841 CRV |
43.9090 RUB |
43.5751 RUB |
44.2429 RUB |
43.5751 RUB |
| 2022-11-16 |
43.5805 RUB |
8.9160 CRV |
43.5805 RUB |
43.5751 RUB |
43.5858 RUB |
43.5751 RUB |
| 2022-11-15 |
43.3642 RUB |
3.2167 CRV |
43.3642 RUB |
43.1532 RUB |
43.5751 RUB |
43.5751 RUB |
| 2022-11-14 |
42.4128 RUB |
1.3971 CRV |
42.4128 RUB |
42.3071 RUB |
42.5186 RUB |
42.3071 RUB |
| 2022-11-13 |
42.9139 RUB |
0.3144 CRV |
42.9139 RUB |
42.5186 RUB |
43.3092 RUB |
42.5271 RUB |
| 2022-11-12 |
44.1445 RUB |
0.1159 CRV |
44.1445 RUB |
43.4002 RUB |
44.8889 RUB |
43.4002 RUB |
| 2022-11-11 |
44.9027 RUB |
0.0208 CRV |
44.9027 RUB |
44.8889 RUB |
44.9165 RUB |
44.8889 RUB |
| 2022-11-10 |
43.3805 RUB |
6.7146 CRV |
43.3805 RUB |
40.2487 RUB |
46.5123 RUB |
45.8148 RUB |
| 2022-11-09 |
53.1318 RUB |
6.2669 CRV |
53.1318 RUB |
45.9794 RUB |
60.2842 RUB |
45.9794 RUB |
| 2022-11-08 |
58.7934 RUB |
14.5271 CRV |
58.7934 RUB |
52.9524 RUB |
64.6344 RUB |
52.9524 RUB |
| 2022-11-07 |
62.9862 RUB |
1.9944 CRV |
62.9862 RUB |
61.3283 RUB |
64.6440 RUB |
62.7166 RUB |
| 2022-11-06 |
65.6088 RUB |
0.0000 CRV |
65.6088 RUB |
65.6088 RUB |
65.6088 RUB |
65.6088 RUB |
| 2022-11-05 |
65.6088 RUB |
0.0000 CRV |
65.6088 RUB |
65.6088 RUB |
65.6088 RUB |
65.6088 RUB |
| 2022-11-04 |
62.0720 RUB |
0.2693 CRV |
62.0720 RUB |
58.2072 RUB |
65.9369 RUB |
65.6088 RUB |
| 2022-11-03 |
57.5017 RUB |
1.0993 CRV |
57.5017 RUB |
56.7962 RUB |
58.2072 RUB |
58.2072 RUB |
| 2022-11-02 |
56.7962 RUB |
1.1085 CRV |
56.7962 RUB |
56.7962 RUB |
56.7962 RUB |
56.7962 RUB |
| 2022-11-01 |
57.5060 RUB |
11.1195 CRV |
57.5060 RUB |
56.7962 RUB |
58.2158 RUB |
56.7962 RUB |
| 2022-10-31 |
58.1057 RUB |
0.3388 CRV |
58.1057 RUB |
57.7046 RUB |
58.5069 RUB |
57.7046 RUB |
| 2022-10-30 |
59.8499 RUB |
0.1359 CRV |
59.8499 RUB |
58.5069 RUB |
61.1930 RUB |
58.5069 RUB |