Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-01 |
96.5894 RUB |
24.3065 CRV |
96.5894 RUB |
94.9106 RUB |
98.2682 RUB |
94.9106 RUB |
| 2022-05-31 |
98.6756 RUB |
12.8193 CRV |
98.6756 RUB |
96.8231 RUB |
100.5280 RUB |
96.8231 RUB |
| 2022-05-30 |
97.3751 RUB |
6.3721 CRV |
97.3751 RUB |
93.9547 RUB |
100.7955 RUB |
97.3072 RUB |
| 2022-05-29 |
92.3542 RUB |
0.0601 CRV |
92.3542 RUB |
91.2211 RUB |
93.4873 RUB |
93.4873 RUB |
| 2022-05-28 |
91.2095 RUB |
0.0227 CRV |
91.2095 RUB |
89.3968 RUB |
93.0222 RUB |
93.0222 RUB |
| 2022-05-27 |
88.7641 RUB |
5.5768 CRV |
88.7641 RUB |
85.8874 RUB |
91.6407 RUB |
89.3968 RUB |
| 2022-05-26 |
85.2451 RUB |
7.3405 CRV |
85.2451 RUB |
82.4341 RUB |
88.0562 RUB |
88.0562 RUB |
| 2022-05-25 |
83.3686 RUB |
0.0194 CRV |
83.3686 RUB |
82.9528 RUB |
83.7844 RUB |
82.9528 RUB |
| 2022-05-24 |
88.6681 RUB |
0.2034 CRV |
88.6681 RUB |
83.3676 RUB |
93.9686 RUB |
83.3676 RUB |
| 2022-05-23 |
92.5704 RUB |
84.8309 CRV |
92.5704 RUB |
85.8874 RUB |
99.2534 RUB |
93.9686 RUB |
| 2022-05-22 |
84.6214 RUB |
0.7311 CRV |
84.6214 RUB |
83.3553 RUB |
85.8874 RUB |
84.2202 RUB |
| 2022-05-21 |
83.9940 RUB |
0.0499 CRV |
83.9940 RUB |
82.5280 RUB |
85.4601 RUB |
83.8012 RUB |
| 2022-05-20 |
90.9795 RUB |
15.2459 CRV |
90.9795 RUB |
77.6298 RUB |
104.3292 RUB |
80.9098 RUB |
| 2022-05-19 |
89.9284 RUB |
27.5470 CRV |
89.9284 RUB |
83.9947 RUB |
95.8621 RUB |
84.6244 RUB |
| 2022-05-18 |
98.9397 RUB |
1.4229 CRV |
98.9397 RUB |
96.1046 RUB |
101.7747 RUB |
96.1046 RUB |
| 2022-05-17 |
110.2292 RUB |
0.0019 CRV |
110.2292 RUB |
110.2292 RUB |
110.2292 RUB |
110.2292 RUB |
| 2022-05-16 |
111.3315 RUB |
0.0112 CRV |
111.3315 RUB |
110.2292 RUB |
112.4338 RUB |
110.2292 RUB |
| 2022-05-15 |
109.3596 RUB |
0.0000 CRV |
109.3596 RUB |
109.3596 RUB |
109.3596 RUB |
109.3596 RUB |
| 2022-05-14 |
112.3248 RUB |
0.8298 CRV |
112.3248 RUB |
109.3596 RUB |
115.2899 RUB |
109.3596 RUB |
| 2022-05-13 |
114.1757 RUB |
90.0782 CRV |
114.1757 RUB |
102.4795 RUB |
125.8719 RUB |
123.2207 RUB |
| 2022-05-12 |
115.4765 RUB |
115.4442 CRV |
115.4765 RUB |
102.4795 RUB |
128.4734 RUB |
102.4795 RUB |
| 2022-05-11 |
147.3572 RUB |
90.9323 CRV |
147.3572 RUB |
131.2529 RUB |
163.4615 RUB |
131.2529 RUB |
| 2022-05-10 |
164.9197 RUB |
8.8369 CRV |
164.9197 RUB |
161.8391 RUB |
168.0003 RUB |
161.8391 RUB |
| 2022-05-09 |
174.7738 RUB |
27.4013 CRV |
174.7738 RUB |
168.0003 RUB |
181.5473 RUB |
168.0003 RUB |
| 2022-05-08 |
181.1351 RUB |
16.7858 CRV |
181.1351 RUB |
177.1290 RUB |
185.1412 RUB |
185.1412 RUB |
| 2022-05-07 |
177.0849 RUB |
0.0094 CRV |
177.0849 RUB |
177.0849 RUB |
177.0849 RUB |
177.0849 RUB |
| 2022-05-06 |
186.9299 RUB |
74.2492 CRV |
186.9299 RUB |
177.2994 RUB |
196.5603 RUB |
179.3926 RUB |
| 2022-05-05 |
186.4683 RUB |
11.7528 CRV |
186.4683 RUB |
179.2954 RUB |
193.6411 RUB |
179.2954 RUB |
| 2022-05-04 |
182.1291 RUB |
10.4166 CRV |
182.1291 RUB |
171.0004 RUB |
193.2578 RUB |
193.2578 RUB |
| 2022-05-03 |
173.0863 RUB |
0.0018 CRV |
173.0863 RUB |
172.6546 RUB |
173.5179 RUB |
173.5179 RUB |
| 2022-05-02 |
169.1964 RUB |
1.8960 CRV |
169.1964 RUB |
169.0811 RUB |
169.3117 RUB |
169.0811 RUB |
| 2022-05-01 |
174.7193 RUB |
23.1066 CRV |
174.7193 RUB |
169.7292 RUB |
179.7094 RUB |
171.8210 RUB |
| 2022-04-30 |
185.7962 RUB |
12.7549 CRV |
185.7962 RUB |
182.4643 RUB |
189.1280 RUB |
183.3065 RUB |
| 2022-04-29 |
199.5164 RUB |
28.8244 CRV |
199.5164 RUB |
192.3900 RUB |
206.6429 RUB |
194.3585 RUB |
| 2022-04-28 |
211.7778 RUB |
0.1152 CRV |
211.7778 RUB |
211.7778 RUB |
211.7778 RUB |
211.7778 RUB |
| 2022-04-27 |
210.2882 RUB |
13.8027 CRV |
210.2882 RUB |
207.5600 RUB |
213.0163 RUB |
207.5600 RUB |
| 2022-04-26 |
217.2618 RUB |
0.6757 CRV |
217.2618 RUB |
211.8609 RUB |
222.6626 RUB |
211.8609 RUB |
| 2022-04-25 |
222.7889 RUB |
1.2153 CRV |
222.7889 RUB |
218.3948 RUB |
227.1829 RUB |
220.4526 RUB |
| 2022-04-24 |
227.1946 RUB |
4.5596 CRV |
227.1946 RUB |
222.6626 RUB |
231.7266 RUB |
231.7266 RUB |
| 2022-04-23 |
212.1280 RUB |
1.5821 CRV |
212.1280 RUB |
201.5933 RUB |
222.6626 RUB |
222.6626 RUB |
| 2022-04-22 |
198.5554 RUB |
1.8167 CRV |
198.5554 RUB |
196.6286 RUB |
200.4822 RUB |
196.6286 RUB |
| 2022-04-21 |
200.5211 RUB |
0.0000 CRV |
200.5211 RUB |
200.5211 RUB |
200.5211 RUB |
200.5211 RUB |
| 2022-04-20 |
199.9994 RUB |
0.0775 CRV |
199.9994 RUB |
199.4777 RUB |
200.5211 RUB |
200.5211 RUB |
| 2022-04-19 |
194.9897 RUB |
0.0032 CRV |
194.9897 RUB |
194.9897 RUB |
194.9897 RUB |
194.9897 RUB |
| 2022-04-18 |
199.7713 RUB |
0.9251 CRV |
199.7713 RUB |
194.9508 RUB |
204.5919 RUB |
194.9508 RUB |
| 2022-04-17 |
208.6428 RUB |
0.0000 CRV |
208.6428 RUB |
208.6428 RUB |
208.6428 RUB |
208.6428 RUB |
| 2022-04-16 |
208.6428 RUB |
0.0000 CRV |
208.6428 RUB |
208.6428 RUB |
208.6428 RUB |
208.6428 RUB |
| 2022-04-15 |
208.6428 RUB |
0.7175 CRV |
208.6428 RUB |
208.6428 RUB |
208.6428 RUB |
208.6428 RUB |
| 2022-04-14 |
207.1139 RUB |
0.2618 CRV |
207.1139 RUB |
205.5442 RUB |
208.6837 RUB |
208.6837 RUB |
| 2022-04-13 |
201.4600 RUB |
5.1547 CRV |
201.4600 RUB |
201.3666 RUB |
201.5534 RUB |
201.3666 RUB |