Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-12 |
201.5534 RUB |
0.0001 CRV |
201.5534 RUB |
201.5534 RUB |
201.5534 RUB |
201.5534 RUB |
| 2022-04-11 |
206.2224 RUB |
6.4136 CRV |
206.2224 RUB |
201.5534 RUB |
210.8914 RUB |
201.5534 RUB |
| 2022-04-10 |
211.8609 RUB |
0.0000 CRV |
211.8609 RUB |
211.8609 RUB |
211.8609 RUB |
211.8609 RUB |
| 2022-04-09 |
215.6245 RUB |
0.0084 CRV |
215.6245 RUB |
211.8609 RUB |
219.3882 RUB |
211.8609 RUB |
| 2022-04-08 |
222.7204 RUB |
0.5121 CRV |
222.7204 RUB |
219.3882 RUB |
226.0527 RUB |
219.4321 RUB |
| 2022-04-07 |
235.0215 RUB |
4.4706 CRV |
235.0215 RUB |
227.1829 RUB |
242.8601 RUB |
227.1829 RUB |
| 2022-04-06 |
249.7770 RUB |
0.0173 CRV |
249.7770 RUB |
247.2855 RUB |
252.2685 RUB |
247.2855 RUB |
| 2022-04-05 |
254.1451 RUB |
0.0124 CRV |
254.1451 RUB |
250.9764 RUB |
257.3138 RUB |
252.2685 RUB |
| 2022-04-04 |
247.4174 RUB |
4.1540 CRV |
247.4174 RUB |
238.8011 RUB |
256.0337 RUB |
249.7277 RUB |
| 2022-04-03 |
256.2557 RUB |
0.0971 CRV |
256.2557 RUB |
246.0553 RUB |
266.4560 RUB |
246.0553 RUB |
| 2022-04-02 |
263.8113 RUB |
0.0023 CRV |
263.8113 RUB |
263.8113 RUB |
263.8113 RUB |
263.8113 RUB |
| 2022-04-01 |
257.6843 RUB |
2.9377 CRV |
257.6843 RUB |
252.2313 RUB |
263.1374 RUB |
263.1374 RUB |
| 2022-03-31 |
248.6798 RUB |
9.2634 CRV |
248.6798 RUB |
246.2831 RUB |
251.0764 RUB |
246.2831 RUB |
| 2022-03-30 |
255.5253 RUB |
0.3515 CRV |
255.5253 RUB |
254.7599 RUB |
256.2908 RUB |
256.2908 RUB |
| 2022-03-29 |
253.1140 RUB |
12.1690 CRV |
253.1140 RUB |
249.6810 RUB |
256.5470 RUB |
249.6810 RUB |
| 2022-03-28 |
251.3762 RUB |
0.4889 CRV |
251.3762 RUB |
248.5843 RUB |
254.1681 RUB |
248.5843 RUB |
| 2022-03-27 |
244.8301 RUB |
5.9910 CRV |
244.8301 RUB |
239.3635 RUB |
250.2968 RUB |
244.8926 RUB |
| 2022-03-26 |
237.6727 RUB |
0.0000 CRV |
237.6727 RUB |
237.6727 RUB |
237.6727 RUB |
237.6727 RUB |
| 2022-03-25 |
240.5768 RUB |
5.8011 CRV |
240.5768 RUB |
237.5780 RUB |
243.5757 RUB |
237.6727 RUB |
| 2022-03-24 |
235.2925 RUB |
5.0478 CRV |
235.2925 RUB |
231.8071 RUB |
238.7778 RUB |
231.8071 RUB |
| 2022-03-23 |
235.8719 RUB |
5.2707 CRV |
235.8719 RUB |
232.9780 RUB |
238.7659 RUB |
232.9780 RUB |
| 2022-03-22 |
233.5659 RUB |
10.0572 CRV |
233.5659 RUB |
231.8182 RUB |
235.3136 RUB |
231.8182 RUB |
| 2022-03-21 |
235.3136 RUB |
0.7646 CRV |
235.3136 RUB |
235.3136 RUB |
235.3136 RUB |
235.3136 RUB |
| 2022-03-20 |
237.0628 RUB |
2.1789 CRV |
237.0628 RUB |
232.9662 RUB |
241.1595 RUB |
241.1595 RUB |
| 2022-03-19 |
322.8684 RUB |
29.1940 CRV |
322.8684 RUB |
228.3188 RUB |
417.4180 RUB |
237.5780 RUB |
| 2022-03-18 |
228.3875 RUB |
53.2378 CRV |
228.3875 RUB |
226.1094 RUB |
230.6656 RUB |
226.1094 RUB |
| 2022-03-17 |
231.7899 RUB |
2.6284 CRV |
231.7899 RUB |
231.7608 RUB |
231.8189 RUB |
231.7608 RUB |
| 2022-03-16 |
241.9480 RUB |
0.3275 CRV |
241.9480 RUB |
232.9196 RUB |
250.9764 RUB |
232.9196 RUB |
| 2022-03-15 |
246.3423 RUB |
1.7796 CRV |
246.3423 RUB |
234.0842 RUB |
258.6004 RUB |
234.0842 RUB |
| 2022-03-14 |
270.7477 RUB |
0.5713 CRV |
270.7477 RUB |
248.5108 RUB |
292.9846 RUB |
248.5108 RUB |
| 2022-03-13 |
292.9846 RUB |
0.0012 CRV |
292.9846 RUB |
292.9846 RUB |
292.9846 RUB |
292.9846 RUB |
| 2022-03-12 |
295.1857 RUB |
0.0020 CRV |
295.1857 RUB |
294.4495 RUB |
295.9218 RUB |
294.4495 RUB |
| 2022-03-11 |
295.9218 RUB |
0.0000 CRV |
295.9218 RUB |
295.9218 RUB |
295.9218 RUB |
295.9218 RUB |
| 2022-03-10 |
287.2089 RUB |
0.1232 CRV |
287.2089 RUB |
266.4954 RUB |
307.9225 RUB |
295.9218 RUB |
| 2022-03-09 |
279.3311 RUB |
3.2687 CRV |
279.3311 RUB |
252.2264 RUB |
306.4357 RUB |
266.4955 RUB |
| 2022-03-08 |
286.1342 RUB |
4.2052 CRV |
286.1342 RUB |
252.2685 RUB |
320.0000 RUB |
306.4357 RUB |
| 2022-03-07 |
244.1562 RUB |
3.0488 CRV |
244.1562 RUB |
227.1195 RUB |
261.1929 RUB |
256.0714 RUB |
| 2022-03-06 |
240.5600 RUB |
0.0036 CRV |
240.5600 RUB |
236.4309 RUB |
244.6892 RUB |
236.4309 RUB |
| 2022-03-05 |
248.0333 RUB |
0.1725 CRV |
248.0333 RUB |
239.9951 RUB |
256.0714 RUB |
240.0431 RUB |
| 2022-03-04 |
265.4689 RUB |
0.6004 CRV |
265.4689 RUB |
259.9318 RUB |
271.0061 RUB |
259.9318 RUB |
| 2022-03-03 |
266.0820 RUB |
5.2556 CRV |
266.0820 RUB |
254.8614 RUB |
277.3027 RUB |
267.8278 RUB |
| 2022-03-02 |
254.2077 RUB |
0.0165 CRV |
254.2077 RUB |
248.5220 RUB |
259.8934 RUB |
259.8934 RUB |
| 2022-03-01 |
252.2260 RUB |
1.7631 CRV |
252.2260 RUB |
227.1494 RUB |
277.3027 RUB |
248.5220 RUB |
| 2022-02-28 |
216.2755 RUB |
0.8482 CRV |
216.2755 RUB |
200.5511 RUB |
232.0000 RUB |
227.1830 RUB |
| 2022-02-27 |
193.0706 RUB |
1.3458 CRV |
193.0706 RUB |
185.1412 RUB |
201.0000 RUB |
196.9742 RUB |
| 2022-02-26 |
192.0706 RUB |
0.5161 CRV |
192.0706 RUB |
185.1412 RUB |
199.0000 RUB |
193.6697 RUB |
| 2022-02-25 |
183.3859 RUB |
2.9828 CRV |
183.3859 RUB |
177.9000 RUB |
188.8719 RUB |
180.6533 RUB |
| 2022-02-24 |
190.6299 RUB |
20.6245 CRV |
190.6299 RUB |
167.2597 RUB |
214.0000 RUB |
179.5821 RUB |