Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
70.5275 RUB |
3.3974 CRV |
70.5275 RUB |
69.8240 RUB |
71.2310 RUB |
71.2310 RUB |
| 2023-05-22 |
69.1310 RUB |
0.0000 CRV |
69.1310 RUB |
69.1310 RUB |
69.1310 RUB |
69.1310 RUB |
| 2023-05-21 |
68.2530 RUB |
1.3726 CRV |
68.2530 RUB |
67.3750 RUB |
69.1310 RUB |
69.1310 RUB |
| 2023-05-20 |
67.3750 RUB |
0.2058 CRV |
67.3750 RUB |
67.3750 RUB |
67.3750 RUB |
67.3750 RUB |
| 2023-05-19 |
67.3750 RUB |
0.0000 CRV |
67.3750 RUB |
67.3750 RUB |
67.3750 RUB |
67.3750 RUB |
| 2023-05-18 |
67.3750 RUB |
0.0000 CRV |
67.3750 RUB |
67.3750 RUB |
67.3750 RUB |
67.3750 RUB |
| 2023-05-17 |
67.0620 RUB |
0.6939 CRV |
67.0620 RUB |
66.7489 RUB |
67.3750 RUB |
67.3750 RUB |
| 2023-05-16 |
67.3750 RUB |
0.6639 CRV |
67.3750 RUB |
67.3750 RUB |
67.3750 RUB |
67.3750 RUB |
| 2023-05-15 |
67.1028 RUB |
0.0000 CRV |
67.1028 RUB |
67.1028 RUB |
67.1028 RUB |
67.1028 RUB |
| 2023-05-14 |
67.1028 RUB |
0.0029 CRV |
67.1028 RUB |
67.1028 RUB |
67.1028 RUB |
67.1028 RUB |
| 2023-05-13 |
67.3750 RUB |
0.0000 CRV |
67.3750 RUB |
67.3750 RUB |
67.3750 RUB |
67.3750 RUB |
| 2023-05-12 |
67.5752 RUB |
5.2564 CRV |
67.5752 RUB |
67.3750 RUB |
67.7755 RUB |
67.3750 RUB |
| 2023-05-11 |
67.5752 RUB |
5.2564 CRV |
67.5752 RUB |
67.3750 RUB |
67.7755 RUB |
67.3750 RUB |
| 2023-05-10 |
67.9613 RUB |
0.0000 CRV |
67.9613 RUB |
67.9613 RUB |
67.9613 RUB |
67.9613 RUB |
| 2023-05-09 |
68.8978 RUB |
4.0698 CRV |
68.8978 RUB |
67.9613 RUB |
69.8343 RUB |
67.9613 RUB |
| 2023-05-08 |
72.3380 RUB |
0.0166 CRV |
72.3380 RUB |
70.5344 RUB |
74.1415 RUB |
70.5344 RUB |
| 2023-05-07 |
74.8848 RUB |
0.0000 CRV |
74.8848 RUB |
74.8848 RUB |
74.8848 RUB |
74.8848 RUB |
| 2023-05-06 |
74.8848 RUB |
0.0000 CRV |
74.8848 RUB |
74.8848 RUB |
74.8848 RUB |
74.8848 RUB |
| 2023-05-05 |
75.2602 RUB |
0.0027 CRV |
75.2602 RUB |
74.8848 RUB |
75.6355 RUB |
74.8848 RUB |
| 2023-05-04 |
76.7900 RUB |
0.0738 CRV |
76.7900 RUB |
75.6584 RUB |
77.9217 RUB |
77.8988 RUB |
| 2023-05-03 |
74.8848 RUB |
0.0027 CRV |
74.8848 RUB |
74.8848 RUB |
74.8848 RUB |
74.8848 RUB |
| 2023-05-02 |
75.6355 RUB |
0.0000 CRV |
75.6355 RUB |
75.6355 RUB |
75.6355 RUB |
75.6355 RUB |
| 2023-05-01 |
76.0147 RUB |
4.6754 CRV |
76.0147 RUB |
75.6355 RUB |
76.3938 RUB |
75.6355 RUB |
| 2023-04-30 |
77.1249 RUB |
0.0110 CRV |
77.1249 RUB |
77.0901 RUB |
77.1596 RUB |
77.0901 RUB |
| 2023-04-29 |
77.1596 RUB |
0.0025 CRV |
77.1596 RUB |
77.1596 RUB |
77.1596 RUB |
77.1596 RUB |
| 2023-04-28 |
79.4685 RUB |
0.0000 CRV |
79.4685 RUB |
79.4685 RUB |
79.4685 RUB |
79.4685 RUB |
| 2023-04-27 |
79.4685 RUB |
0.0054 CRV |
79.4685 RUB |
79.4685 RUB |
79.4685 RUB |
79.4685 RUB |
| 2023-04-26 |
77.8244 RUB |
0.0000 CRV |
77.8244 RUB |
77.8244 RUB |
77.8244 RUB |
77.8244 RUB |
| 2023-04-25 |
77.8244 RUB |
0.0000 CRV |
77.8244 RUB |
77.8244 RUB |
77.8244 RUB |
77.8244 RUB |
| 2023-04-24 |
77.8244 RUB |
0.0000 CRV |
77.8244 RUB |
77.8244 RUB |
77.8244 RUB |
77.8244 RUB |
| 2023-04-23 |
77.8244 RUB |
0.0000 CRV |
77.8244 RUB |
77.8244 RUB |
77.8244 RUB |
77.8244 RUB |
| 2023-04-22 |
79.0625 RUB |
0.5408 CRV |
79.0625 RUB |
77.8244 RUB |
80.3006 RUB |
77.8244 RUB |
| 2023-04-21 |
81.1056 RUB |
0.0000 CRV |
81.1056 RUB |
81.1056 RUB |
81.1056 RUB |
81.1056 RUB |
| 2023-04-20 |
81.5121 RUB |
0.0049 CRV |
81.5121 RUB |
81.1056 RUB |
81.9187 RUB |
81.1056 RUB |
| 2023-04-19 |
83.9966 RUB |
0.0095 CRV |
83.9966 RUB |
82.7399 RUB |
85.2533 RUB |
82.7399 RUB |
| 2023-04-18 |
86.9584 RUB |
0.0000 CRV |
86.9584 RUB |
86.9584 RUB |
86.9584 RUB |
86.9584 RUB |
| 2023-04-17 |
86.9584 RUB |
0.0003 CRV |
86.9584 RUB |
86.9584 RUB |
86.9584 RUB |
86.9584 RUB |
| 2023-04-16 |
86.9584 RUB |
0.0000 CRV |
86.9584 RUB |
86.9584 RUB |
86.9584 RUB |
86.9584 RUB |
| 2023-04-15 |
86.9584 RUB |
0.0000 CRV |
86.9584 RUB |
86.9584 RUB |
86.9584 RUB |
86.9584 RUB |
| 2023-04-14 |
85.6766 RUB |
0.0088 CRV |
85.6766 RUB |
84.3947 RUB |
86.9584 RUB |
86.9584 RUB |
| 2023-04-13 |
83.3418 RUB |
1.7432 CRV |
83.3418 RUB |
82.2888 RUB |
84.3947 RUB |
84.3947 RUB |
| 2023-04-12 |
81.7950 RUB |
0.0000 CRV |
81.7950 RUB |
81.7950 RUB |
81.7950 RUB |
81.7950 RUB |
| 2023-04-11 |
81.7950 RUB |
0.0000 CRV |
81.7950 RUB |
81.7950 RUB |
81.7950 RUB |
81.7950 RUB |
| 2023-04-10 |
81.7950 RUB |
0.0000 CRV |
81.7950 RUB |
81.7950 RUB |
81.7950 RUB |
81.7950 RUB |
| 2023-04-09 |
81.7950 RUB |
0.2058 CRV |
81.7950 RUB |
81.7950 RUB |
81.7950 RUB |
81.7950 RUB |
| 2023-04-08 |
81.7950 RUB |
0.0236 CRV |
81.7950 RUB |
81.7950 RUB |
81.7950 RUB |
81.7950 RUB |
| 2023-04-07 |
81.4537 RUB |
0.6409 CRV |
81.4537 RUB |
81.1125 RUB |
81.7950 RUB |
81.1125 RUB |
| 2023-04-06 |
77.8330 RUB |
1.4323 CRV |
77.8330 RUB |
77.1724 RUB |
78.4936 RUB |
77.1724 RUB |
| 2023-04-05 |
76.5933 RUB |
2.5691 CRV |
76.5933 RUB |
74.6930 RUB |
78.4936 RUB |
78.4936 RUB |
| 2023-04-04 |
73.9746 RUB |
0.1046 CRV |
73.9746 RUB |
72.1302 RUB |
75.8190 RUB |
75.8190 RUB |