Identifier on Yobit: crv_rur
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-01-08 |
50.7733 RUB |
0.0266 CRV |
50.7733 RUB |
49.2543 RUB |
52.2922 RUB |
49.2543 RUB |
2024-01-07 |
52.0327 RUB |
0.0081 CRV |
52.0327 RUB |
51.7732 RUB |
52.2922 RUB |
51.7732 RUB |
2024-01-06 |
53.8915 RUB |
0.0349 CRV |
53.8915 RUB |
52.8165 RUB |
54.9665 RUB |
52.8165 RUB |
2024-01-05 |
56.6113 RUB |
0.0053 CRV |
56.6113 RUB |
56.6113 RUB |
56.6113 RUB |
56.6113 RUB |
2024-01-04 |
55.4962 RUB |
2.7440 CRV |
55.4962 RUB |
55.4581 RUB |
55.5343 RUB |
55.4581 RUB |
2024-01-03 |
57.2154 RUB |
0.0544 CRV |
57.2154 RUB |
56.0741 RUB |
58.3567 RUB |
56.0741 RUB |
2024-01-02 |
59.2386 RUB |
1.4989 CRV |
59.2386 RUB |
58.3743 RUB |
60.1029 RUB |
58.3743 RUB |
2024-01-01 |
60.1414 RUB |
0.1006 CRV |
60.1414 RUB |
58.9417 RUB |
61.3411 RUB |
58.9417 RUB |
2023-12-31 |
60.4368 RUB |
0.0966 CRV |
60.4368 RUB |
59.5326 RUB |
61.3411 RUB |
59.5326 RUB |
2023-12-30 |
61.6502 RUB |
0.0072 CRV |
61.6502 RUB |
60.7324 RUB |
62.5679 RUB |
62.5679 RUB |
2023-12-29 |
61.6548 RUB |
0.0215 CRV |
61.6548 RUB |
60.7324 RUB |
62.5771 RUB |
61.2166 RUB |
2023-12-28 |
61.9560 RUB |
0.0001 CRV |
61.9560 RUB |
61.9560 RUB |
61.9560 RUB |
61.9560 RUB |
2023-12-27 |
62.4046 RUB |
2.7740 CRV |
62.4046 RUB |
61.3411 RUB |
63.4681 RUB |
61.9560 RUB |
2023-12-26 |
61.8558 RUB |
2.5024 CRV |
61.8558 RUB |
60.5165 RUB |
63.1951 RUB |
61.8618 RUB |
2023-12-25 |
62.4001 RUB |
0.8398 CRV |
62.4001 RUB |
61.3320 RUB |
63.4681 RUB |
61.3411 RUB |
2023-12-24 |
59.5326 RUB |
0.0000 CRV |
59.5326 RUB |
59.5326 RUB |
59.5326 RUB |
59.5326 RUB |
2023-12-23 |
59.5547 RUB |
0.0129 CRV |
59.5547 RUB |
57.7775 RUB |
61.3320 RUB |
59.5326 RUB |
2023-12-22 |
57.2253 RUB |
7.2107 CRV |
57.2253 RUB |
55.5175 RUB |
58.9330 RUB |
57.7775 RUB |
2023-12-21 |
54.4209 RUB |
0.0000 CRV |
54.4209 RUB |
54.4209 RUB |
54.4209 RUB |
54.4209 RUB |
2023-12-20 |
55.0490 RUB |
4.7645 CRV |
55.0490 RUB |
54.4209 RUB |
55.6772 RUB |
55.6772 RUB |
2023-12-19 |
55.7958 RUB |
0.0075 CRV |
55.7958 RUB |
55.5175 RUB |
56.0741 RUB |
55.5175 RUB |
2023-12-18 |
58.3828 RUB |
0.0215 CRV |
58.3828 RUB |
56.6362 RUB |
60.1294 RUB |
56.6362 RUB |
2023-12-17 |
60.1294 RUB |
0.0035 CRV |
60.1294 RUB |
60.1294 RUB |
60.1294 RUB |
60.1294 RUB |
2023-12-16 |
60.7322 RUB |
0.0000 CRV |
60.7322 RUB |
60.7322 RUB |
60.7322 RUB |
60.7322 RUB |
2023-12-15 |
60.7322 RUB |
0.0000 CRV |
60.7322 RUB |
60.7322 RUB |
60.7322 RUB |
60.7322 RUB |
2023-12-14 |
60.7322 RUB |
0.0000 CRV |
60.7322 RUB |
60.7322 RUB |
60.7322 RUB |
60.7322 RUB |
2023-12-13 |
61.0366 RUB |
0.0068 CRV |
61.0366 RUB |
60.7322 RUB |
61.3411 RUB |
60.7322 RUB |
2023-12-12 |
61.9560 RUB |
0.0001 CRV |
61.9560 RUB |
61.9560 RUB |
61.9560 RUB |
61.9560 RUB |
2023-12-11 |
62.7075 RUB |
0.4182 CRV |
62.7075 RUB |
61.9469 RUB |
63.4681 RUB |
63.4681 RUB |
2023-12-10 |
61.6394 RUB |
0.0068 CRV |
61.6394 RUB |
61.3320 RUB |
61.9469 RUB |
61.9469 RUB |
2023-12-09 |
60.4219 RUB |
0.0039 CRV |
60.4219 RUB |
60.1206 RUB |
60.7233 RUB |
60.7233 RUB |
2023-12-08 |
58.3742 RUB |
1.0082 CRV |
58.3742 RUB |
56.6278 RUB |
60.1206 RUB |
60.1206 RUB |
2023-12-07 |
59.1550 RUB |
12.2665 CRV |
59.1550 RUB |
54.4813 RUB |
63.8287 RUB |
56.6279 RUB |
2023-12-06 |
55.2393 RUB |
0.0141 CRV |
55.2393 RUB |
54.4129 RUB |
56.0658 RUB |
56.0658 RUB |
2023-12-05 |
53.2204 RUB |
0.0577 CRV |
53.2204 RUB |
52.2845 RUB |
54.1563 RUB |
54.1563 RUB |
2023-12-04 |
52.2845 RUB |
0.0043 CRV |
52.2845 RUB |
52.2845 RUB |
52.2845 RUB |
52.2845 RUB |
2023-12-03 |
51.5195 RUB |
0.0551 CRV |
51.5195 RUB |
51.2735 RUB |
51.7656 RUB |
51.7656 RUB |
2023-12-02 |
50.7653 RUB |
7.0100 CRV |
50.7653 RUB |
50.2571 RUB |
51.2735 RUB |
51.2735 RUB |
2023-12-01 |
50.5183 RUB |
1.0306 CRV |
50.5183 RUB |
49.7632 RUB |
51.2735 RUB |
51.2735 RUB |
2023-11-30 |
51.2593 RUB |
0.0044 CRV |
51.2593 RUB |
51.2593 RUB |
51.2593 RUB |
51.2593 RUB |
2023-11-29 |
51.7732 RUB |
0.0000 CRV |
51.7732 RUB |
51.7732 RUB |
51.7732 RUB |
51.7732 RUB |
2023-11-28 |
52.2949 RUB |
0.0094 CRV |
52.2949 RUB |
51.7732 RUB |
52.8165 RUB |
51.7732 RUB |
2023-11-27 |
53.0812 RUB |
0.0079 CRV |
53.0812 RUB |
52.8165 RUB |
53.3460 RUB |
52.8165 RUB |
2023-11-26 |
54.1502 RUB |
0.2729 CRV |
54.1502 RUB |
53.8728 RUB |
54.4277 RUB |
54.4277 RUB |
2023-11-25 |
53.8532 RUB |
0.0000 CRV |
53.8532 RUB |
53.8532 RUB |
53.8532 RUB |
53.8532 RUB |
2023-11-24 |
52.8230 RUB |
2.3991 CRV |
52.8230 RUB |
51.7732 RUB |
53.8728 RUB |
53.8532 RUB |
2023-11-23 |
52.0508 RUB |
0.0937 CRV |
52.0508 RUB |
51.3707 RUB |
52.7308 RUB |
52.7308 RUB |
2023-11-22 |
51.0607 RUB |
0.0511 CRV |
51.0607 RUB |
50.7506 RUB |
51.3707 RUB |
51.3707 RUB |
2023-11-21 |
51.7732 RUB |
0.0000 CRV |
51.7732 RUB |
51.7732 RUB |
51.7732 RUB |
51.7732 RUB |
2023-11-20 |
51.7732 RUB |
0.0000 CRV |
51.7732 RUB |
51.7732 RUB |
51.7732 RUB |
51.7732 RUB |