Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-08 |
38.3574 RUB |
0.0000 CRV |
38.3574 RUB |
38.3574 RUB |
38.3574 RUB |
38.3574 RUB |
| 2020-10-07 |
37.5050 RUB |
15.2518 CRV |
37.5050 RUB |
33.8714 RUB |
41.1386 RUB |
38.3574 RUB |
| 2020-10-06 |
44.4501 RUB |
2.4483 CRV |
44.4501 RUB |
40.9003 RUB |
48.0000 RUB |
41.1164 RUB |
| 2020-10-05 |
52.0642 RUB |
2.9869 CRV |
52.0642 RUB |
51.3803 RUB |
52.7481 RUB |
52.7481 RUB |
| 2020-10-04 |
58.2254 RUB |
0.6911 CRV |
58.2254 RUB |
55.9349 RUB |
60.5159 RUB |
56.2529 RUB |
| 2020-10-03 |
69.2461 RUB |
0.2285 CRV |
69.2461 RUB |
61.1243 RUB |
77.3680 RUB |
77.3680 RUB |
| 2020-10-02 |
65.8677 RUB |
1.9614 CRV |
65.8677 RUB |
60.5373 RUB |
71.1981 RUB |
61.1243 RUB |
| 2020-10-01 |
71.7671 RUB |
0.9661 CRV |
71.7671 RUB |
70.1111 RUB |
73.4230 RUB |
70.4246 RUB |
| 2020-09-30 |
75.5514 RUB |
0.2086 CRV |
75.5514 RUB |
75.3147 RUB |
75.7882 RUB |
75.6805 RUB |
| 2020-09-29 |
79.0197 RUB |
1.5729 CRV |
79.0197 RUB |
75.9484 RUB |
82.0909 RUB |
76.7283 RUB |
| 2020-09-28 |
84.0399 RUB |
0.3631 CRV |
84.0399 RUB |
84.0136 RUB |
84.0662 RUB |
84.0662 RUB |
| 2020-09-27 |
73.5200 RUB |
0.0000 CRV |
73.5200 RUB |
73.5200 RUB |
73.5200 RUB |
73.5200 RUB |
| 2020-09-26 |
73.5200 RUB |
0.0000 CRV |
73.5200 RUB |
73.5200 RUB |
73.5200 RUB |
73.5200 RUB |
| 2020-09-25 |
75.7600 RUB |
4.3328 CRV |
75.7600 RUB |
73.5200 RUB |
78.0000 RUB |
73.5200 RUB |
| 2020-09-24 |
78.7815 RUB |
1.5332 CRV |
78.7815 RUB |
77.5000 RUB |
80.0631 RUB |
77.9987 RUB |
| 2020-09-23 |
87.9527 RUB |
0.0000 CRV |
87.9527 RUB |
87.9527 RUB |
87.9527 RUB |
87.9527 RUB |
| 2020-09-22 |
134.2393 RUB |
0.5163 CRV |
134.2393 RUB |
87.4785 RUB |
181.0000 RUB |
87.9527 RUB |
| 2020-09-21 |
111.5266 RUB |
0.7061 CRV |
111.5266 RUB |
88.0752 RUB |
134.9779 RUB |
90.5128 RUB |
| 2020-09-20 |
108.8905 RUB |
0.2856 CRV |
108.8905 RUB |
107.6873 RUB |
110.0936 RUB |
110.0936 RUB |
| 2020-09-19 |
106.9455 RUB |
0.0000 CRV |
106.9455 RUB |
106.9455 RUB |
106.9455 RUB |
106.9455 RUB |
| 2020-09-18 |
107.7470 RUB |
1.1437 CRV |
107.7470 RUB |
106.5586 RUB |
108.9353 RUB |
106.9455 RUB |
| 2020-09-17 |
132.9971 RUB |
0.3558 CRV |
132.9971 RUB |
123.0000 RUB |
142.9941 RUB |
123.0000 RUB |
| 2020-09-16 |
142.9941 RUB |
0.0718 CRV |
142.9941 RUB |
142.9941 RUB |
142.9941 RUB |
142.9941 RUB |
| 2020-09-15 |
145.7156 RUB |
0.0000 CRV |
145.7156 RUB |
145.7156 RUB |
145.7156 RUB |
145.7156 RUB |
| 2020-09-14 |
146.2204 RUB |
0.0009 CRV |
146.2204 RUB |
145.3567 RUB |
147.0842 RUB |
145.7156 RUB |
| 2020-09-13 |
154.5575 RUB |
0.0341 CRV |
154.5575 RUB |
145.2673 RUB |
163.8477 RUB |
145.5474 RUB |
| 2020-09-12 |
158.4041 RUB |
0.0688 CRV |
158.4041 RUB |
155.7048 RUB |
161.1034 RUB |
158.2796 RUB |
| 2020-09-11 |
147.9548 RUB |
0.3169 CRV |
147.9548 RUB |
142.5900 RUB |
153.3196 RUB |
149.7470 RUB |
| 2020-09-10 |
149.2381 RUB |
0.0000 CRV |
149.2381 RUB |
149.2381 RUB |
149.2381 RUB |
149.2381 RUB |
| 2020-09-09 |
147.0808 RUB |
0.2437 CRV |
147.0808 RUB |
144.9236 RUB |
149.2381 RUB |
149.2381 RUB |
| 2020-09-08 |
185.3670 RUB |
0.0167 CRV |
185.3670 RUB |
185.3670 RUB |
185.3670 RUB |
185.3670 RUB |
| 2020-09-07 |
158.3228 RUB |
0.0000 CRV |
158.3228 RUB |
158.3228 RUB |
158.3228 RUB |
158.3228 RUB |
| 2020-09-06 |
199.6614 RUB |
1.0279 CRV |
199.6614 RUB |
158.3228 RUB |
241.0000 RUB |
158.3228 RUB |
| 2020-09-05 |
220.0556 RUB |
98.0797 CRV |
220.0556 RUB |
199.1111 RUB |
241.0000 RUB |
199.1111 RUB |
| 2020-09-04 |
242.1231 RUB |
2.4145 CRV |
242.1231 RUB |
234.4352 RUB |
249.8111 RUB |
234.4352 RUB |
| 2020-09-03 |
266.6588 RUB |
1.1073 CRV |
266.6588 RUB |
245.5559 RUB |
287.7618 RUB |
245.5559 RUB |
| 2020-09-02 |
353.2888 RUB |
2.4500 CRV |
353.2888 RUB |
304.1423 RUB |
402.4352 RUB |
326.8118 RUB |
| 2020-09-01 |
372.9737 RUB |
3.6348 CRV |
372.9737 RUB |
343.5122 RUB |
402.4352 RUB |
397.2185 RUB |
| 2020-08-31 |
262.0281 RUB |
0.8326 CRV |
262.0281 RUB |
245.8781 RUB |
278.1781 RUB |
275.0569 RUB |
| 2020-08-30 |
253.8656 RUB |
1.7833 CRV |
253.8656 RUB |
233.5788 RUB |
274.1524 RUB |
268.1418 RUB |
| 2020-08-29 |
241.0500 RUB |
0.0328 CRV |
241.0500 RUB |
241.0500 RUB |
241.0500 RUB |
241.0500 RUB |
| 2020-08-28 |
268.3423 RUB |
0.5491 CRV |
268.3423 RUB |
262.3273 RUB |
274.3573 RUB |
274.3573 RUB |
| 2020-08-27 |
278.1275 RUB |
0.1338 CRV |
278.1275 RUB |
253.5164 RUB |
302.7387 RUB |
272.0230 RUB |
| 2020-08-26 |
232.1297 RUB |
1.3396 CRV |
232.1297 RUB |
207.4775 RUB |
256.7820 RUB |
253.5164 RUB |
| 2020-08-25 |
225.3829 RUB |
1.3608 CRV |
225.3829 RUB |
222.2121 RUB |
228.5536 RUB |
228.5536 RUB |
| 2020-08-24 |
205.3081 RUB |
0.2659 CRV |
205.3081 RUB |
202.9539 RUB |
207.6623 RUB |
202.9539 RUB |
| 2020-08-23 |
215.7872 RUB |
1.9991 CRV |
215.7872 RUB |
201.1022 RUB |
230.4721 RUB |
202.9539 RUB |
| 2020-08-22 |
408.6536 RUB |
0.3684 CRV |
408.6536 RUB |
223.2797 RUB |
594.0274 RUB |
300.0000 RUB |
| 2020-08-21 |
287.7439 RUB |
0.2772 CRV |
287.7439 RUB |
264.5940 RUB |
310.8938 RUB |
264.5940 RUB |
| 2020-08-20 |
334.0004 RUB |
0.0538 CRV |
334.0004 RUB |
298.8897 RUB |
369.1112 RUB |
298.8897 RUB |