Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-26 |
68.4448 RUB |
0.0030 CRV |
68.4448 RUB |
68.4448 RUB |
68.4448 RUB |
68.4448 RUB |
| 2023-07-25 |
67.5373 RUB |
1.9757 CRV |
67.5373 RUB |
66.6198 RUB |
68.4549 RUB |
66.6198 RUB |
| 2023-07-24 |
69.8343 RUB |
0.0028 CRV |
69.8343 RUB |
69.8343 RUB |
69.8343 RUB |
69.8343 RUB |
| 2023-07-23 |
69.8343 RUB |
0.0014 CRV |
69.8343 RUB |
69.8343 RUB |
69.8343 RUB |
69.8343 RUB |
| 2023-07-22 |
71.6057 RUB |
0.0080 CRV |
71.6057 RUB |
70.5344 RUB |
72.6771 RUB |
70.5344 RUB |
| 2023-07-21 |
73.1776 RUB |
1.9880 CRV |
73.1776 RUB |
71.5035 RUB |
74.8518 RUB |
71.5035 RUB |
| 2023-07-20 |
72.6771 RUB |
0.0023 CRV |
72.6771 RUB |
72.6771 RUB |
72.6771 RUB |
72.6771 RUB |
| 2023-07-19 |
72.6771 RUB |
0.0023 CRV |
72.6771 RUB |
72.6771 RUB |
72.6771 RUB |
72.6771 RUB |
| 2023-07-18 |
74.1306 RUB |
0.0000 CRV |
74.1306 RUB |
74.1306 RUB |
74.1306 RUB |
74.1306 RUB |
| 2023-07-17 |
74.1306 RUB |
0.0000 CRV |
74.1306 RUB |
74.1306 RUB |
74.1306 RUB |
74.1306 RUB |
| 2023-07-16 |
74.1306 RUB |
0.0000 CRV |
74.1306 RUB |
74.1306 RUB |
74.1306 RUB |
74.1306 RUB |
| 2023-07-15 |
74.1306 RUB |
0.0000 CRV |
74.1306 RUB |
74.1306 RUB |
74.1306 RUB |
74.1306 RUB |
| 2023-07-14 |
73.7627 RUB |
0.0056 CRV |
73.7627 RUB |
73.3948 RUB |
74.1306 RUB |
74.1306 RUB |
| 2023-07-13 |
71.9753 RUB |
0.0343 CRV |
71.9753 RUB |
70.5557 RUB |
73.3948 RUB |
73.3948 RUB |
| 2023-07-12 |
70.5557 RUB |
0.0000 CRV |
70.5557 RUB |
70.5557 RUB |
70.5557 RUB |
70.5557 RUB |