Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-24 |
47.5486 RUB |
0.1080 CRV |
47.5486 RUB |
47.3069 RUB |
47.7903 RUB |
47.3069 RUB |
| 2023-08-23 |
47.5486 RUB |
0.1631 CRV |
47.5486 RUB |
47.3069 RUB |
47.7903 RUB |
47.7903 RUB |
| 2023-08-22 |
47.9435 RUB |
11.4089 CRV |
47.9435 RUB |
44.6276 RUB |
51.2593 RUB |
47.3069 RUB |
| 2023-08-21 |
51.2593 RUB |
0.0000 CRV |
51.2593 RUB |
51.2593 RUB |
51.2593 RUB |
51.2593 RUB |
| 2023-08-20 |
51.2593 RUB |
0.0002 CRV |
51.2593 RUB |
51.2593 RUB |
51.2593 RUB |
51.2593 RUB |
| 2023-08-19 |
51.7758 RUB |
0.0056 CRV |
51.7758 RUB |
51.2593 RUB |
52.2922 RUB |
51.2593 RUB |
| 2023-08-18 |
53.8846 RUB |
1.8591 CRV |
53.8846 RUB |
52.2922 RUB |
55.4769 RUB |
52.2922 RUB |
| 2023-08-17 |
54.6977 RUB |
2.0167 CRV |
54.6977 RUB |
53.3460 RUB |
56.0495 RUB |
53.3460 RUB |
| 2023-08-16 |
56.4568 RUB |
0.4143 CRV |
56.4568 RUB |
54.9091 RUB |
58.0044 RUB |
56.0495 RUB |
| 2023-08-15 |
58.0671 RUB |
0.0071 CRV |
58.0671 RUB |
57.7775 RUB |
58.3567 RUB |
57.7775 RUB |
| 2023-08-14 |
60.1029 RUB |
0.0000 CRV |
60.1029 RUB |
60.1029 RUB |
60.1029 RUB |
60.1029 RUB |
| 2023-08-13 |
60.1029 RUB |
0.0000 CRV |
60.1029 RUB |
60.1029 RUB |
60.1029 RUB |
60.1029 RUB |
| 2023-08-12 |
60.1029 RUB |
0.0762 CRV |
60.1029 RUB |
60.1029 RUB |
60.1029 RUB |
60.1029 RUB |
| 2023-08-11 |
60.1029 RUB |
0.0199 CRV |
60.1029 RUB |
60.1029 RUB |
60.1029 RUB |
60.1029 RUB |
| 2023-08-10 |
60.1029 RUB |
0.0000 CRV |
60.1029 RUB |
60.1029 RUB |
60.1029 RUB |
60.1029 RUB |
| 2023-08-09 |
60.1029 RUB |
0.0000 CRV |
60.1029 RUB |
60.1029 RUB |
60.1029 RUB |
60.1029 RUB |
| 2023-08-08 |
59.5356 RUB |
0.0205 CRV |
59.5356 RUB |
58.9417 RUB |
60.1294 RUB |
60.1029 RUB |
| 2023-08-07 |
60.1476 RUB |
0.0000 CRV |
60.1476 RUB |
60.1476 RUB |
60.1476 RUB |
60.1476 RUB |
| 2023-08-06 |
61.0518 RUB |
0.1471 CRV |
61.0518 RUB |
60.1476 RUB |
61.9560 RUB |
60.1476 RUB |
| 2023-08-05 |
60.7716 RUB |
0.0309 CRV |
60.7716 RUB |
58.3481 RUB |
63.1951 RUB |
63.1951 RUB |
| 2023-08-04 |
57.1984 RUB |
0.4629 CRV |
57.1984 RUB |
56.6279 RUB |
57.7690 RUB |
57.7690 RUB |
| 2023-08-03 |
55.7876 RUB |
0.1260 CRV |
55.7876 RUB |
55.5093 RUB |
56.0658 RUB |
56.0658 RUB |
| 2023-08-02 |
54.6950 RUB |
0.1238 CRV |
54.6950 RUB |
53.8808 RUB |
55.5093 RUB |
55.5093 RUB |
| 2023-08-01 |
52.1374 RUB |
3.6834 CRV |
52.1374 RUB |
48.7655 RUB |
55.5093 RUB |
55.5093 RUB |
| 2023-07-31 |
58.4293 RUB |
0.8917 CRV |
58.4293 RUB |
55.5175 RUB |
61.3411 RUB |
55.5175 RUB |
| 2023-07-30 |
65.5486 RUB |
0.0472 CRV |
65.5486 RUB |
61.9560 RUB |
69.1412 RUB |
61.9560 RUB |
| 2023-07-29 |
69.8895 RUB |
1.1587 CRV |
69.8895 RUB |
69.1621 RUB |
70.6169 RUB |
69.1621 RUB |
| 2023-07-28 |
68.4448 RUB |
0.0000 CRV |
68.4448 RUB |
68.4448 RUB |
68.4448 RUB |
68.4448 RUB |
| 2023-07-27 |
68.4448 RUB |
0.0000 CRV |
68.4448 RUB |
68.4448 RUB |
68.4448 RUB |
68.4448 RUB |