Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-13 |
44.5783 RUB |
0.0047 CRV |
44.5783 RUB |
44.5783 RUB |
44.5783 RUB |
44.5783 RUB |
| 2023-10-12 |
45.0274 RUB |
0.0141 CRV |
45.0274 RUB |
44.5783 RUB |
45.4766 RUB |
44.5783 RUB |
| 2023-10-11 |
46.1627 RUB |
0.0097 CRV |
46.1627 RUB |
45.9325 RUB |
46.3929 RUB |
45.9325 RUB |
| 2023-10-10 |
46.6301 RUB |
0.0191 CRV |
46.6301 RUB |
45.9325 RUB |
47.3278 RUB |
45.9325 RUB |
| 2023-10-09 |
48.2839 RUB |
0.0137 CRV |
48.2839 RUB |
47.8022 RUB |
48.7655 RUB |
47.8022 RUB |
| 2023-10-08 |
49.2543 RUB |
0.0000 CRV |
49.2543 RUB |
49.2543 RUB |
49.2543 RUB |
49.2543 RUB |
| 2023-10-07 |
49.2543 RUB |
0.0000 CRV |
49.2543 RUB |
49.2543 RUB |
49.2543 RUB |
49.2543 RUB |
| 2023-10-06 |
49.2543 RUB |
0.0045 CRV |
49.2543 RUB |
49.2543 RUB |
49.2543 RUB |
49.2543 RUB |
| 2023-10-05 |
49.5012 RUB |
0.0090 CRV |
49.5012 RUB |
49.2543 RUB |
49.7481 RUB |
49.2543 RUB |
| 2023-10-04 |
50.2135 RUB |
0.2230 CRV |
50.2135 RUB |
50.1801 RUB |
50.2468 RUB |
50.1801 RUB |
| 2023-10-03 |
51.0050 RUB |
0.0087 CRV |
51.0050 RUB |
50.7506 RUB |
51.2593 RUB |
50.7506 RUB |
| 2023-10-02 |
51.5138 RUB |
0.7131 CRV |
51.5138 RUB |
50.7431 RUB |
52.2845 RUB |
52.2845 RUB |
| 2023-10-01 |
49.7563 RUB |
0.0000 CRV |
49.7563 RUB |
49.7563 RUB |
49.7563 RUB |
49.7563 RUB |
| 2023-09-30 |
49.7563 RUB |
0.0000 CRV |
49.7563 RUB |
49.7563 RUB |
49.7563 RUB |
49.7563 RUB |
| 2023-09-29 |
49.7563 RUB |
0.0201 CRV |
49.7563 RUB |
49.7563 RUB |
49.7563 RUB |
49.7563 RUB |
| 2023-09-28 |
49.4745 RUB |
0.0202 CRV |
49.4745 RUB |
49.4745 RUB |
49.4745 RUB |
49.4745 RUB |
| 2023-09-27 |
49.4745 RUB |
0.0202 CRV |
49.4745 RUB |
49.4745 RUB |
49.4745 RUB |
49.4745 RUB |
| 2023-09-26 |
50.7431 RUB |
0.0000 CRV |
50.7431 RUB |
50.7431 RUB |
50.7431 RUB |
50.7431 RUB |
| 2023-09-25 |
49.5360 RUB |
0.0322 CRV |
49.5360 RUB |
48.3288 RUB |
50.7431 RUB |
50.7431 RUB |
| 2023-09-24 |
48.0445 RUB |
1.9439 CRV |
48.0445 RUB |
46.8419 RUB |
49.2471 RUB |
49.2471 RUB |
| 2023-09-23 |
46.1582 RUB |
0.1387 CRV |
46.1582 RUB |
45.9257 RUB |
46.3907 RUB |
46.0114 RUB |
| 2023-09-22 |
43.7860 RUB |
2.7327 CRV |
43.7860 RUB |
43.6913 RUB |
43.8807 RUB |
43.8807 RUB |
| 2023-09-21 |
43.0473 RUB |
0.0121 CRV |
43.0473 RUB |
42.4032 RUB |
43.6913 RUB |
43.6913 RUB |
| 2023-09-20 |
42.4032 RUB |
0.0030 CRV |
42.4032 RUB |
42.4032 RUB |
42.4032 RUB |
42.4032 RUB |
| 2023-09-19 |
41.9823 RUB |
0.0001 CRV |
41.9823 RUB |
41.9823 RUB |
41.9823 RUB |
41.9823 RUB |
| 2023-09-18 |
41.9823 RUB |
0.0000 CRV |
41.9823 RUB |
41.9823 RUB |
41.9823 RUB |
41.9823 RUB |
| 2023-09-17 |
41.9823 RUB |
0.0048 CRV |
41.9823 RUB |
41.9823 RUB |
41.9823 RUB |
41.9823 RUB |
| 2023-09-16 |
41.6881 RUB |
0.0000 CRV |
41.6881 RUB |
41.6881 RUB |
41.6881 RUB |
41.6881 RUB |
| 2023-09-15 |
41.6881 RUB |
0.0000 CRV |
41.6881 RUB |
41.6881 RUB |
41.6881 RUB |
41.6881 RUB |
| 2023-09-14 |
41.6881 RUB |
0.0000 CRV |
41.6881 RUB |
41.6881 RUB |
41.6881 RUB |
41.6881 RUB |
| 2023-09-13 |
41.3782 RUB |
0.9751 CRV |
41.3782 RUB |
40.7678 RUB |
41.9885 RUB |
41.6881 RUB |
| 2023-09-12 |
42.1990 RUB |
0.0053 CRV |
42.1990 RUB |
41.9885 RUB |
42.4095 RUB |
41.9885 RUB |
| 2023-09-11 |
44.5018 RUB |
0.2659 CRV |
44.5018 RUB |
43.2640 RUB |
45.7395 RUB |
43.2640 RUB |
| 2023-09-10 |
45.4800 RUB |
0.7883 CRV |
45.4800 RUB |
45.4800 RUB |
45.4800 RUB |
45.4800 RUB |
| 2023-09-09 |
45.4766 RUB |
0.0000 CRV |
45.4766 RUB |
45.4766 RUB |
45.4766 RUB |
45.4766 RUB |
| 2023-09-08 |
45.4766 RUB |
0.0000 CRV |
45.4766 RUB |
45.4766 RUB |
45.4766 RUB |
45.4766 RUB |
| 2023-09-07 |
45.4766 RUB |
0.0000 CRV |
45.4766 RUB |
45.4766 RUB |
45.4766 RUB |
45.4766 RUB |
| 2023-09-06 |
45.4766 RUB |
0.0066 CRV |
45.4766 RUB |
45.4766 RUB |
45.4766 RUB |
45.4766 RUB |
| 2023-09-05 |
45.9325 RUB |
0.0044 CRV |
45.9325 RUB |
45.9325 RUB |
45.9325 RUB |
45.9325 RUB |
| 2023-09-04 |
46.3929 RUB |
0.0000 CRV |
46.3929 RUB |
46.3929 RUB |
46.3929 RUB |
46.3929 RUB |
| 2023-09-03 |
46.3929 RUB |
0.0000 CRV |
46.3929 RUB |
46.3929 RUB |
46.3929 RUB |
46.3929 RUB |
| 2023-09-02 |
46.3929 RUB |
0.0044 CRV |
46.3929 RUB |
46.3929 RUB |
46.3929 RUB |
46.3929 RUB |
| 2023-09-01 |
47.0088 RUB |
6.5664 CRV |
47.0088 RUB |
45.6898 RUB |
48.3278 RUB |
47.7952 RUB |
| 2023-08-31 |
48.3278 RUB |
0.0074 CRV |
48.3278 RUB |
48.3278 RUB |
48.3278 RUB |
48.3278 RUB |
| 2023-08-30 |
48.5088 RUB |
0.0000 CRV |
48.5088 RUB |
48.5088 RUB |
48.5088 RUB |
48.5088 RUB |
| 2023-08-29 |
48.2743 RUB |
0.0039 CRV |
48.2743 RUB |
48.2743 RUB |
48.2743 RUB |
48.2743 RUB |
| 2023-08-28 |
47.3069 RUB |
0.0000 CRV |
47.3069 RUB |
47.3069 RUB |
47.3069 RUB |
47.3069 RUB |
| 2023-08-27 |
47.3069 RUB |
0.0000 CRV |
47.3069 RUB |
47.3069 RUB |
47.3069 RUB |
47.3069 RUB |
| 2023-08-26 |
47.3069 RUB |
0.0000 CRV |
47.3069 RUB |
47.3069 RUB |
47.3069 RUB |
47.3069 RUB |
| 2023-08-25 |
47.7906 RUB |
0.1149 CRV |
47.7906 RUB |
47.3069 RUB |
48.2743 RUB |
47.3069 RUB |