Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-05 |
210.0897 RUB |
1.4652 CRV |
210.0897 RUB |
206.0730 RUB |
214.1064 RUB |
214.1064 RUB |
| 2021-02-04 |
225.4158 RUB |
14.0892 CRV |
225.4158 RUB |
197.8056 RUB |
253.0260 RUB |
206.0730 RUB |
| 2021-02-03 |
198.7546 RUB |
0.0000 CRV |
198.7546 RUB |
198.7546 RUB |
198.7546 RUB |
198.7546 RUB |
| 2021-02-02 |
198.7546 RUB |
0.2516 CRV |
198.7546 RUB |
198.7546 RUB |
198.7546 RUB |
198.7546 RUB |
| 2021-02-01 |
176.7106 RUB |
9.7981 CRV |
176.7106 RUB |
170.4213 RUB |
183.0000 RUB |
183.0000 RUB |
| 2021-01-31 |
144.1118 RUB |
0.0000 CRV |
144.1118 RUB |
144.1118 RUB |
144.1118 RUB |
144.1118 RUB |
| 2021-01-30 |
144.1118 RUB |
0.0000 CRV |
144.1118 RUB |
144.1118 RUB |
144.1118 RUB |
144.1118 RUB |
| 2021-01-29 |
142.3485 RUB |
35.2008 CRV |
142.3485 RUB |
129.9230 RUB |
154.7740 RUB |
143.8879 RUB |
| 2021-01-28 |
127.8000 RUB |
14.6026 CRV |
127.8000 RUB |
127.6000 RUB |
128.0000 RUB |
128.0000 RUB |
| 2021-01-27 |
123.8000 RUB |
2.4391 CRV |
123.8000 RUB |
120.0000 RUB |
127.6000 RUB |
127.6000 RUB |
| 2021-01-26 |
100.0000 RUB |
0.0000 CRV |
100.0000 RUB |
100.0000 RUB |
100.0000 RUB |
100.0000 RUB |
| 2021-01-25 |
85.0000 RUB |
9.6395 CRV |
85.0000 RUB |
80.0000 RUB |
90.0000 RUB |
90.0000 RUB |
| 2021-01-24 |
80.4315 RUB |
5.7953 CRV |
80.4315 RUB |
80.0631 RUB |
80.8000 RUB |
80.0631 RUB |
| 2021-01-23 |
80.0631 RUB |
0.2880 CRV |
80.0631 RUB |
80.0631 RUB |
80.0631 RUB |
80.0631 RUB |
| 2021-01-22 |
128.0000 RUB |
0.3137 CRV |
128.0000 RUB |
128.0000 RUB |
128.0000 RUB |
128.0000 RUB |
| 2021-01-21 |
86.6182 RUB |
201.5027 CRV |
86.6182 RUB |
45.2364 RUB |
128.0000 RUB |
128.0000 RUB |
| 2021-01-20 |
100.9889 RUB |
3.7441 CRV |
100.9889 RUB |
100.5435 RUB |
101.4342 RUB |
101.4342 RUB |
| 2021-01-19 |
91.4454 RUB |
13.4080 CRV |
91.4454 RUB |
80.0631 RUB |
102.8278 RUB |
102.8278 RUB |
| 2021-01-18 |
96.0315 RUB |
6.1319 CRV |
96.0315 RUB |
80.0631 RUB |
112.0000 RUB |
112.0000 RUB |
| 2021-01-17 |
87.8127 RUB |
32.4156 CRV |
87.8127 RUB |
72.5576 RUB |
103.0678 RUB |
80.0631 RUB |
| 2021-01-16 |
78.2688 RUB |
30.5142 CRV |
78.2688 RUB |
72.5576 RUB |
83.9801 RUB |
82.9224 RUB |
| 2021-01-15 |
61.1928 RUB |
41.3527 CRV |
61.1928 RUB |
47.3614 RUB |
75.0241 RUB |
69.9868 RUB |
| 2021-01-14 |
63.9763 RUB |
23.7492 CRV |
63.9763 RUB |
52.9285 RUB |
75.0241 RUB |
53.0539 RUB |
| 2021-01-13 |
51.2500 RUB |
1.9513 CRV |
51.2500 RUB |
45.7000 RUB |
56.8000 RUB |
56.8000 RUB |
| 2021-01-12 |
45.7000 RUB |
6.0992 CRV |
45.7000 RUB |
45.7000 RUB |
45.7000 RUB |
45.7000 RUB |
| 2021-01-11 |
48.2318 RUB |
10.9621 CRV |
48.2318 RUB |
45.7000 RUB |
50.7636 RUB |
45.7000 RUB |
| 2021-01-10 |
56.0842 RUB |
1.2302 CRV |
56.0842 RUB |
55.3683 RUB |
56.8000 RUB |
55.3683 RUB |
| 2021-01-09 |
45.3520 RUB |
0.0080 CRV |
45.3520 RUB |
45.3520 RUB |
45.3520 RUB |
45.3520 RUB |
| 2021-01-08 |
45.2364 RUB |
0.0000 CRV |
45.2364 RUB |
45.2364 RUB |
45.2364 RUB |
45.2364 RUB |
| 2021-01-07 |
51.0182 RUB |
292.0731 CRV |
51.0182 RUB |
45.2364 RUB |
56.8000 RUB |
45.2364 RUB |
| 2021-01-06 |
44.2056 RUB |
0.0000 CRV |
44.2056 RUB |
44.2056 RUB |
44.2056 RUB |
44.2056 RUB |
| 2021-01-05 |
44.2056 RUB |
0.0000 CRV |
44.2056 RUB |
44.2056 RUB |
44.2056 RUB |
44.2056 RUB |
| 2021-01-04 |
47.7088 RUB |
1.4145 CRV |
47.7088 RUB |
43.6712 RUB |
51.7464 RUB |
44.2056 RUB |
| 2021-01-03 |
42.4753 RUB |
0.1712 CRV |
42.4753 RUB |
41.3417 RUB |
43.6089 RUB |
43.4053 RUB |
| 2021-01-02 |
46.1669 RUB |
9.1671 CRV |
46.1669 RUB |
41.3339 RUB |
51.0000 RUB |
41.3417 RUB |
| 2021-01-01 |
32.8980 RUB |
0.0000 CRV |
32.8980 RUB |
32.8980 RUB |
32.8980 RUB |
32.8980 RUB |
| 2020-12-31 |
32.8980 RUB |
0.0000 CRV |
32.8980 RUB |
32.8980 RUB |
32.8980 RUB |
32.8980 RUB |
| 2020-12-30 |
32.8980 RUB |
0.4581 CRV |
32.8980 RUB |
32.8980 RUB |
32.8980 RUB |
32.8980 RUB |
| 2020-12-29 |
41.4485 RUB |
6.2782 CRV |
41.4485 RUB |
32.8980 RUB |
49.9990 RUB |
32.8980 RUB |
| 2020-12-28 |
45.2574 RUB |
410.1760 CRV |
45.2574 RUB |
30.0000 RUB |
60.5148 RUB |
32.3187 RUB |
| 2020-12-27 |
32.0199 RUB |
24.9203 CRV |
32.0199 RUB |
30.0000 RUB |
34.0399 RUB |
30.0000 RUB |
| 2020-12-26 |
33.3958 RUB |
25.8713 CRV |
33.3958 RUB |
25.9606 RUB |
40.8311 RUB |
34.5474 RUB |
| 2020-12-25 |
42.0000 RUB |
0.1802 CRV |
42.0000 RUB |
42.0000 RUB |
42.0000 RUB |
42.0000 RUB |
| 2020-12-24 |
60.0650 RUB |
229.4303 CRV |
60.0650 RUB |
57.5400 RUB |
62.5900 RUB |
57.5400 RUB |
| 2020-12-23 |
42.7023 RUB |
2.2076 CRV |
42.7023 RUB |
42.2582 RUB |
43.1463 RUB |
42.6105 RUB |
| 2020-12-22 |
55.4661 RUB |
507.4667 CRV |
55.4661 RUB |
40.8311 RUB |
70.1010 RUB |
42.2240 RUB |
| 2020-12-21 |
57.4895 RUB |
996.6206 CRV |
57.4895 RUB |
40.7791 RUB |
74.2000 RUB |
43.0342 RUB |
| 2020-12-20 |
60.6901 RUB |
64.9269 CRV |
60.6901 RUB |
46.7803 RUB |
74.6000 RUB |
66.6000 RUB |
| 2020-12-19 |
42.8548 RUB |
3.1988 CRV |
42.8548 RUB |
42.8548 RUB |
42.8548 RUB |
42.8548 RUB |
| 2020-12-18 |
47.0823 RUB |
0.0000 CRV |
47.0823 RUB |
47.0823 RUB |
47.0823 RUB |
47.0823 RUB |