Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
70.3818 RUB |
0.0000 CRV |
70.3818 RUB |
70.3818 RUB |
70.3818 RUB |
70.3818 RUB |
| 2023-04-02 |
70.3818 RUB |
0.0000 CRV |
70.3818 RUB |
70.3818 RUB |
70.3818 RUB |
70.3818 RUB |
| 2023-04-01 |
70.3818 RUB |
0.0000 CRV |
70.3818 RUB |
70.3818 RUB |
70.3818 RUB |
70.3818 RUB |
| 2023-03-31 |
70.3818 RUB |
1.3526 CRV |
70.3818 RUB |
70.3818 RUB |
70.3818 RUB |
70.3818 RUB |
| 2023-03-30 |
70.3818 RUB |
1.3526 CRV |
70.3818 RUB |
70.3818 RUB |
70.3818 RUB |
70.3818 RUB |
| 2023-03-29 |
70.7115 RUB |
0.0453 CRV |
70.7115 RUB |
70.7070 RUB |
70.7159 RUB |
70.7070 RUB |
| 2023-03-28 |
71.4284 RUB |
0.0381 CRV |
71.4284 RUB |
70.7159 RUB |
72.1409 RUB |
70.7159 RUB |
| 2023-03-27 |
71.4284 RUB |
0.0379 CRV |
71.4284 RUB |
70.7159 RUB |
72.1409 RUB |
70.7159 RUB |
| 2023-03-26 |
72.5016 RUB |
0.0069 CRV |
72.5016 RUB |
72.5016 RUB |
72.5016 RUB |
72.5016 RUB |
| 2023-03-25 |
72.8650 RUB |
0.0213 CRV |
72.8650 RUB |
72.5016 RUB |
73.2284 RUB |
72.5016 RUB |
| 2023-03-24 |
73.2375 RUB |
5.5541 CRV |
73.2375 RUB |
71.7820 RUB |
74.6930 RUB |
73.2284 RUB |
| 2023-03-23 |
74.7351 RUB |
3.9404 CRV |
74.7351 RUB |
73.2609 RUB |
76.2093 RUB |
73.2609 RUB |
| 2023-03-22 |
77.7290 RUB |
0.0884 CRV |
77.7290 RUB |
77.3468 RUB |
78.1113 RUB |
78.1113 RUB |
| 2023-03-21 |
76.2103 RUB |
0.0280 CRV |
76.2103 RUB |
75.8302 RUB |
76.5904 RUB |
75.8302 RUB |
| 2023-03-20 |
78.1222 RUB |
0.0000 CRV |
78.1222 RUB |
78.1222 RUB |
78.1222 RUB |
78.1222 RUB |
| 2023-03-19 |
76.9620 RUB |
0.0000 CRV |
76.9620 RUB |
76.9620 RUB |
76.9620 RUB |
76.9620 RUB |
| 2023-03-18 |
74.9077 RUB |
0.1151 CRV |
74.9077 RUB |
72.8533 RUB |
76.9620 RUB |
76.9620 RUB |
| 2023-03-17 |
71.2613 RUB |
0.0974 CRV |
71.2613 RUB |
70.0316 RUB |
72.4909 RUB |
72.4909 RUB |
| 2023-03-16 |
70.0140 RUB |
0.0001 CRV |
70.0140 RUB |
70.0140 RUB |
70.0140 RUB |
70.0140 RUB |
| 2023-03-15 |
72.7153 RUB |
5.0080 CRV |
72.7153 RUB |
70.3641 RUB |
75.0665 RUB |
70.3641 RUB |
| 2023-03-14 |
73.9485 RUB |
0.0545 CRV |
73.9485 RUB |
73.5757 RUB |
74.3214 RUB |
74.3214 RUB |
| 2023-03-13 |
71.2863 RUB |
9.1502 CRV |
71.2863 RUB |
68.6210 RUB |
73.9516 RUB |
73.9516 RUB |
| 2023-03-12 |
68.1097 RUB |
0.0195 CRV |
68.1097 RUB |
67.9399 RUB |
68.2796 RUB |
68.2796 RUB |
| 2023-03-11 |
68.0705 RUB |
5.0348 CRV |
68.0705 RUB |
66.4856 RUB |
69.6554 RUB |
66.4856 RUB |
| 2023-03-10 |
68.4604 RUB |
0.0066 CRV |
68.4604 RUB |
68.2896 RUB |
68.6311 RUB |
68.2896 RUB |
| 2023-03-09 |
72.9064 RUB |
4.8393 CRV |
72.9064 RUB |
72.2183 RUB |
73.5946 RUB |
72.2183 RUB |
| 2023-03-08 |
73.9625 RUB |
0.0000 CRV |
73.9625 RUB |
73.9625 RUB |
73.9625 RUB |
73.9625 RUB |
| 2023-03-07 |
73.9625 RUB |
0.0000 CRV |
73.9625 RUB |
73.9625 RUB |
73.9625 RUB |
73.9625 RUB |
| 2023-03-06 |
73.9625 RUB |
0.0000 CRV |
73.9625 RUB |
73.9625 RUB |
73.9625 RUB |
73.9625 RUB |
| 2023-03-05 |
74.7077 RUB |
0.0509 CRV |
74.7077 RUB |
73.9625 RUB |
75.4529 RUB |
73.9625 RUB |
| 2023-03-04 |
75.4529 RUB |
0.0102 CRV |
75.4529 RUB |
75.4529 RUB |
75.4529 RUB |
75.4529 RUB |
| 2023-03-03 |
76.5321 RUB |
4.6401 CRV |
76.5321 RUB |
75.7060 RUB |
77.3582 RUB |
75.7060 RUB |
| 2023-03-02 |
78.5446 RUB |
0.0000 CRV |
78.5446 RUB |
78.5446 RUB |
78.5446 RUB |
78.5446 RUB |
| 2023-03-01 |
78.9123 RUB |
0.0610 CRV |
78.9123 RUB |
78.5446 RUB |
79.2800 RUB |
78.5446 RUB |
| 2023-02-28 |
79.2800 RUB |
0.0000 CRV |
79.2800 RUB |
79.2800 RUB |
79.2800 RUB |
79.2800 RUB |
| 2023-02-27 |
79.2800 RUB |
0.9992 CRV |
79.2800 RUB |
79.2800 RUB |
79.2800 RUB |
79.2800 RUB |
| 2023-02-26 |
79.2959 RUB |
0.3036 CRV |
79.2959 RUB |
77.6821 RUB |
80.9098 RUB |
77.6821 RUB |
| 2023-02-25 |
80.7386 RUB |
0.1002 CRV |
80.7386 RUB |
78.5244 RUB |
82.9528 RUB |
78.5244 RUB |
| 2023-02-24 |
83.5760 RUB |
0.0010 CRV |
83.5760 RUB |
83.3676 RUB |
83.7844 RUB |
83.3676 RUB |
| 2023-02-23 |
83.7928 RUB |
0.0302 CRV |
83.7928 RUB |
83.7844 RUB |
83.8012 RUB |
83.7844 RUB |
| 2023-02-22 |
86.1213 RUB |
0.0576 CRV |
86.1213 RUB |
85.0475 RUB |
87.1950 RUB |
85.0475 RUB |
| 2023-02-21 |
88.9389 RUB |
0.0048 CRV |
88.9389 RUB |
88.9389 RUB |
88.9389 RUB |
88.9389 RUB |
| 2023-02-20 |
88.9698 RUB |
7.3950 CRV |
88.9698 RUB |
87.1950 RUB |
90.7445 RUB |
88.9389 RUB |
| 2023-02-19 |
91.8721 RUB |
0.0217 CRV |
91.8721 RUB |
91.1848 RUB |
92.5594 RUB |
92.5594 RUB |
| 2023-02-18 |
89.1635 RUB |
0.0405 CRV |
89.1635 RUB |
88.4965 RUB |
89.8306 RUB |
89.8306 RUB |
| 2023-02-17 |
86.9783 RUB |
0.0570 CRV |
86.9783 RUB |
85.4601 RUB |
88.4965 RUB |
88.4965 RUB |
| 2023-02-16 |
83.7981 RUB |
11.8002 CRV |
83.7981 RUB |
81.7088 RUB |
85.8874 RUB |
85.8874 RUB |
| 2023-02-15 |
80.7456 RUB |
0.6705 CRV |
80.7456 RUB |
80.0949 RUB |
81.3963 RUB |
81.3963 RUB |
| 2023-02-14 |
78.1309 RUB |
0.0778 CRV |
78.1309 RUB |
76.9620 RUB |
79.2999 RUB |
79.2999 RUB |
| 2023-02-13 |
75.6753 RUB |
1.0839 CRV |
75.6753 RUB |
73.2284 RUB |
78.1222 RUB |
78.1222 RUB |