Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
59.6280 RUB |
0.2696 CRV |
59.6280 RUB |
58.5238 RUB |
60.7322 RUB |
58.5238 RUB |
| 2024-02-29 |
59.9324 RUB |
0.2689 CRV |
59.9324 RUB |
58.5238 RUB |
61.3411 RUB |
58.5238 RUB |
| 2024-02-28 |
62.6705 RUB |
0.4676 CRV |
62.6705 RUB |
61.3411 RUB |
64.0000 RUB |
61.3411 RUB |
| 2024-02-27 |
62.6660 RUB |
2.7064 CRV |
62.6660 RUB |
61.3320 RUB |
64.0000 RUB |
64.0000 RUB |
| 2024-02-26 |
60.4219 RUB |
0.0075 CRV |
60.4219 RUB |
60.1206 RUB |
60.7233 RUB |
60.7233 RUB |
| 2024-02-25 |
59.5238 RUB |
0.0000 CRV |
59.5238 RUB |
59.5238 RUB |
59.5238 RUB |
59.5238 RUB |
| 2024-02-24 |
59.5238 RUB |
0.0037 CRV |
59.5238 RUB |
59.5238 RUB |
59.5238 RUB |
59.5238 RUB |
| 2024-02-23 |
58.5238 RUB |
0.0000 CRV |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
| 2024-02-22 |
58.5238 RUB |
0.0000 CRV |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
| 2024-02-21 |
58.5238 RUB |
0.0000 CRV |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
| 2024-02-20 |
58.5238 RUB |
0.0000 CRV |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
| 2024-02-19 |
58.5238 RUB |
0.0000 CRV |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
| 2024-02-18 |
58.5238 RUB |
0.0053 CRV |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
| 2024-02-17 |
58.3320 RUB |
0.0000 CRV |
58.3320 RUB |
58.3320 RUB |
58.3320 RUB |
58.3320 RUB |
| 2024-02-16 |
58.3320 RUB |
0.0000 CRV |
58.3320 RUB |
58.3320 RUB |
58.3320 RUB |
58.3320 RUB |
| 2024-02-15 |
58.3320 RUB |
0.0000 CRV |
58.3320 RUB |
58.3320 RUB |
58.3320 RUB |
58.3320 RUB |
| 2024-02-14 |
58.3320 RUB |
0.0000 CRV |
58.3320 RUB |
58.3320 RUB |
58.3320 RUB |
58.3320 RUB |
| 2024-02-13 |
59.2307 RUB |
0.2641 CRV |
59.2307 RUB |
58.3320 RUB |
60.1294 RUB |
58.3320 RUB |
| 2024-02-12 |
61.3320 RUB |
0.0000 CRV |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
| 2024-02-11 |
61.3320 RUB |
0.0000 CRV |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
| 2024-02-10 |
61.3320 RUB |
0.0000 CRV |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
| 2024-02-09 |
61.3320 RUB |
0.0020 CRV |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
| 2024-02-08 |
61.3320 RUB |
0.0000 CRV |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
| 2024-02-07 |
61.3320 RUB |
0.0000 CRV |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
| 2024-02-06 |
61.3320 RUB |
0.0000 CRV |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
| 2024-02-05 |
61.0276 RUB |
0.0017 CRV |
61.0276 RUB |
60.7233 RUB |
61.3320 RUB |
61.3320 RUB |
| 2024-02-04 |
60.2263 RUB |
0.0025 CRV |
60.2263 RUB |
59.1206 RUB |
61.3320 RUB |
61.3320 RUB |
| 2024-02-03 |
59.1206 RUB |
0.0000 CRV |
59.1206 RUB |
59.1206 RUB |
59.1206 RUB |
59.1206 RUB |
| 2024-02-02 |
59.1206 RUB |
0.0000 CRV |
59.1206 RUB |
59.1206 RUB |
59.1206 RUB |
59.1206 RUB |
| 2024-02-01 |
59.1206 RUB |
0.0001 CRV |
59.1206 RUB |
59.1206 RUB |
59.1206 RUB |
59.1206 RUB |
| 2024-01-31 |
59.6206 RUB |
0.0035 CRV |
59.6206 RUB |
59.1206 RUB |
60.1206 RUB |
59.1206 RUB |
| 2024-01-30 |
59.1206 RUB |
0.1926 CRV |
59.1206 RUB |
59.1206 RUB |
59.1206 RUB |
59.1206 RUB |
| 2024-01-29 |
58.9417 RUB |
0.0000 CRV |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
| 2024-01-28 |
58.9417 RUB |
0.0000 CRV |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
| 2024-01-27 |
58.9417 RUB |
0.0000 CRV |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
| 2024-01-26 |
58.9417 RUB |
0.0000 CRV |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
| 2024-01-25 |
51.9981 RUB |
0.5914 CRV |
51.9981 RUB |
43.2640 RUB |
60.7322 RUB |
56.0741 RUB |
| 2024-01-24 |
53.3248 RUB |
3.2653 CRV |
53.3248 RUB |
44.7028 RUB |
61.9469 RUB |
61.9469 RUB |
| 2024-01-23 |
51.8520 RUB |
1.8286 CRV |
51.8520 RUB |
44.1714 RUB |
59.5326 RUB |
44.9729 RUB |
| 2024-01-22 |
59.5326 RUB |
0.0019 CRV |
59.5326 RUB |
59.5326 RUB |
59.5326 RUB |
59.5326 RUB |
| 2024-01-21 |
59.5326 RUB |
0.0000 CRV |
59.5326 RUB |
59.5326 RUB |
59.5326 RUB |
59.5326 RUB |
| 2024-01-20 |
59.5326 RUB |
0.0017 CRV |
59.5326 RUB |
59.5326 RUB |
59.5326 RUB |
59.5326 RUB |
| 2024-01-19 |
60.1294 RUB |
0.3173 CRV |
60.1294 RUB |
60.1294 RUB |
60.1294 RUB |
60.1294 RUB |
| 2024-01-18 |
60.1294 RUB |
0.3173 CRV |
60.1294 RUB |
60.1294 RUB |
60.1294 RUB |
60.1294 RUB |
| 2024-01-17 |
60.1294 RUB |
0.0000 CRV |
60.1294 RUB |
60.1294 RUB |
60.1294 RUB |
60.1294 RUB |
| 2024-01-16 |
60.1294 RUB |
0.0000 CRV |
60.1294 RUB |
60.1294 RUB |
60.1294 RUB |
60.1294 RUB |
| 2024-01-15 |
61.3487 RUB |
0.4074 CRV |
61.3487 RUB |
60.1294 RUB |
62.5679 RUB |
60.1294 RUB |
| 2024-01-14 |
58.9841 RUB |
0.0925 CRV |
58.9841 RUB |
56.6362 RUB |
61.3320 RUB |
61.3320 RUB |
| 2024-01-13 |
55.6319 RUB |
3.2242 CRV |
55.6319 RUB |
52.9156 RUB |
58.3481 RUB |
56.6362 RUB |
| 2024-01-12 |
54.8195 RUB |
2.6783 CRV |
54.8195 RUB |
54.6968 RUB |
54.9422 RUB |
54.9422 RUB |