Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
76.7973 RUB |
0.1155 CRV |
76.7973 RUB |
75.8302 RUB |
77.7645 RUB |
75.8302 RUB |
| 2022-08-25 |
78.9063 RUB |
0.0324 CRV |
78.9063 RUB |
78.5128 RUB |
79.2999 RUB |
79.2999 RUB |
| 2022-08-24 |
77.9279 RUB |
0.0185 CRV |
77.9279 RUB |
77.7335 RUB |
78.1222 RUB |
78.1222 RUB |
| 2022-08-23 |
76.2093 RUB |
0.0000 CRV |
76.2093 RUB |
76.2093 RUB |
76.2093 RUB |
76.2093 RUB |
| 2022-08-22 |
76.2093 RUB |
0.0000 CRV |
76.2093 RUB |
76.2093 RUB |
76.2093 RUB |
76.2093 RUB |
| 2022-08-21 |
76.2093 RUB |
0.0000 CRV |
76.2093 RUB |
76.2093 RUB |
76.2093 RUB |
76.2093 RUB |
| 2022-08-20 |
76.2093 RUB |
0.0019 CRV |
76.2093 RUB |
76.2093 RUB |
76.2093 RUB |
76.2093 RUB |
| 2022-08-19 |
80.1803 RUB |
10.8500 CRV |
80.1803 RUB |
76.2093 RUB |
84.1512 RUB |
76.2093 RUB |
| 2022-08-18 |
82.5124 RUB |
18.7170 CRV |
82.5124 RUB |
80.8737 RUB |
84.1512 RUB |
81.2088 RUB |
| 2022-08-17 |
85.9220 RUB |
23.2754 CRV |
85.9220 RUB |
83.7748 RUB |
88.0692 RUB |
84.3440 RUB |
| 2022-08-16 |
89.6270 RUB |
7.7000 CRV |
89.6270 RUB |
88.5095 RUB |
90.7445 RUB |
88.5095 RUB |
| 2022-08-15 |
91.1982 RUB |
0.0077 CRV |
91.1982 RUB |
91.1982 RUB |
91.1982 RUB |
91.1982 RUB |
| 2022-08-14 |
91.6481 RUB |
12.6429 CRV |
91.6481 RUB |
89.8306 RUB |
93.4656 RUB |
93.1010 RUB |
| 2022-08-13 |
89.3848 RUB |
0.0231 CRV |
89.3848 RUB |
88.9389 RUB |
89.8306 RUB |
89.8306 RUB |
| 2022-08-12 |
88.6944 RUB |
0.0000 CRV |
88.6944 RUB |
88.6944 RUB |
88.6944 RUB |
88.6944 RUB |
| 2022-08-11 |
87.7214 RUB |
10.9046 CRV |
87.7214 RUB |
86.7484 RUB |
88.6944 RUB |
88.6944 RUB |
| 2022-08-10 |
85.7902 RUB |
0.0572 CRV |
85.7902 RUB |
84.8191 RUB |
86.7612 RUB |
84.9401 RUB |
| 2022-08-09 |
88.3355 RUB |
0.9582 CRV |
88.3355 RUB |
85.4727 RUB |
91.1982 RUB |
85.4727 RUB |
| 2022-08-08 |
91.8050 RUB |
3.1262 CRV |
91.8050 RUB |
90.2797 RUB |
93.3303 RUB |
93.3303 RUB |
| 2022-08-07 |
88.5272 RUB |
0.0000 CRV |
88.5272 RUB |
88.5272 RUB |
88.5272 RUB |
88.5272 RUB |
| 2022-08-06 |
88.5272 RUB |
0.0000 CRV |
88.5272 RUB |
88.5272 RUB |
88.5272 RUB |
88.5272 RUB |
| 2022-08-05 |
89.8317 RUB |
1.9674 CRV |
89.8317 RUB |
89.3836 RUB |
90.2797 RUB |
90.2797 RUB |
| 2022-08-04 |
89.3836 RUB |
0.0000 CRV |
89.3836 RUB |
89.3836 RUB |
89.3836 RUB |
89.3836 RUB |
| 2022-08-03 |
87.4219 RUB |
0.0740 CRV |
87.4219 RUB |
85.4601 RUB |
89.3836 RUB |
89.3836 RUB |
| 2022-08-02 |
85.4897 RUB |
0.8609 CRV |
85.4897 RUB |
83.7844 RUB |
87.1950 RUB |
85.4601 RUB |
| 2022-08-01 |
89.2532 RUB |
13.5316 CRV |
89.2532 RUB |
87.3082 RUB |
91.1982 RUB |
87.6953 RUB |
| 2022-07-31 |
90.7456 RUB |
0.0187 CRV |
90.7456 RUB |
90.2930 RUB |
91.1982 RUB |
90.2930 RUB |
| 2022-07-30 |
93.5023 RUB |
0.0171 CRV |
93.5023 RUB |
93.0359 RUB |
93.9686 RUB |
93.0359 RUB |
| 2022-07-29 |
92.1899 RUB |
3.5098 CRV |
92.1899 RUB |
88.5317 RUB |
95.8480 RUB |
93.9686 RUB |
| 2022-07-28 |
87.3655 RUB |
3.7963 CRV |
87.3655 RUB |
81.7088 RUB |
93.0222 RUB |
93.0222 RUB |
| 2022-07-27 |
79.1592 RUB |
0.3242 CRV |
79.1592 RUB |
76.6096 RUB |
81.7088 RUB |
81.7088 RUB |
| 2022-07-26 |
79.3471 RUB |
0.0939 CRV |
79.3471 RUB |
76.9733 RUB |
81.7209 RUB |
76.9733 RUB |
| 2022-07-25 |
84.5295 RUB |
5.5384 CRV |
84.5295 RUB |
82.1295 RUB |
86.9295 RUB |
82.1295 RUB |
| 2022-07-24 |
86.7830 RUB |
2.2531 CRV |
86.7830 RUB |
86.7830 RUB |
86.7830 RUB |
86.7830 RUB |
| 2022-07-23 |
87.9890 RUB |
1.2043 CRV |
87.9890 RUB |
84.4996 RUB |
91.4785 RUB |
86.7830 RUB |
| 2022-07-22 |
85.6512 RUB |
33.0349 CRV |
85.6512 RUB |
81.3023 RUB |
90.0000 RUB |
85.8874 RUB |
| 2022-07-21 |
76.3636 RUB |
0.2719 CRV |
76.3636 RUB |
71.4249 RUB |
81.3023 RUB |
81.3023 RUB |
| 2022-07-20 |
75.8482 RUB |
0.9033 CRV |
75.8482 RUB |
75.4719 RUB |
76.2246 RUB |
75.5000 RUB |
| 2022-07-19 |
78.1367 RUB |
14.2478 CRV |
78.1367 RUB |
76.1981 RUB |
80.0753 RUB |
76.2246 RUB |
| 2022-07-18 |
73.6219 RUB |
0.8609 CRV |
73.6219 RUB |
71.4249 RUB |
75.8190 RUB |
75.8190 RUB |
| 2022-07-17 |
73.9335 RUB |
0.0000 CRV |
73.9335 RUB |
73.9335 RUB |
73.9335 RUB |
73.9335 RUB |
| 2022-07-16 |
73.3084 RUB |
0.2608 CRV |
73.3084 RUB |
72.2845 RUB |
74.3323 RUB |
73.9335 RUB |
| 2022-07-15 |
72.7423 RUB |
0.1480 CRV |
72.7423 RUB |
69.6657 RUB |
75.8190 RUB |
74.3510 RUB |
| 2022-07-14 |
69.1775 RUB |
1.6333 CRV |
69.1775 RUB |
66.9407 RUB |
71.4143 RUB |
71.0590 RUB |
| 2022-07-13 |
64.5371 RUB |
5.2919 CRV |
64.5371 RUB |
62.1433 RUB |
66.9309 RUB |
65.6350 RUB |
| 2022-07-12 |
62.5899 RUB |
0.1474 CRV |
62.5899 RUB |
62.1279 RUB |
63.0518 RUB |
62.1279 RUB |
| 2022-07-11 |
64.1880 RUB |
2.4198 CRV |
64.1880 RUB |
63.0677 RUB |
65.3084 RUB |
64.6186 RUB |
| 2022-07-10 |
66.8836 RUB |
2.9306 CRV |
66.8836 RUB |
65.3084 RUB |
68.4587 RUB |
65.3084 RUB |
| 2022-07-09 |
67.6948 RUB |
4.1747 CRV |
67.6948 RUB |
66.9309 RUB |
68.4587 RUB |
68.4587 RUB |
| 2022-07-08 |
65.9369 RUB |
0.0039 CRV |
65.9369 RUB |
65.9369 RUB |
65.9369 RUB |
65.9369 RUB |