Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
62.0720 RUB |
0.2693 CRV |
62.0720 RUB |
58.2072 RUB |
65.9369 RUB |
65.6088 RUB |
| 2022-11-03 |
57.5017 RUB |
1.0993 CRV |
57.5017 RUB |
56.7962 RUB |
58.2072 RUB |
58.2072 RUB |
| 2022-11-02 |
56.7962 RUB |
1.1085 CRV |
56.7962 RUB |
56.7962 RUB |
56.7962 RUB |
56.7962 RUB |
| 2022-11-01 |
57.5060 RUB |
11.1195 CRV |
57.5060 RUB |
56.7962 RUB |
58.2158 RUB |
56.7962 RUB |
| 2022-10-31 |
58.1057 RUB |
0.3388 CRV |
58.1057 RUB |
57.7046 RUB |
58.5069 RUB |
57.7046 RUB |
| 2022-10-30 |
59.8499 RUB |
0.1359 CRV |
59.8499 RUB |
58.5069 RUB |
61.1930 RUB |
58.5069 RUB |
| 2022-10-29 |
62.1461 RUB |
1.7001 CRV |
62.1461 RUB |
60.2993 RUB |
63.9929 RUB |
63.9633 RUB |
| 2022-10-28 |
60.2864 RUB |
0.9914 CRV |
60.2864 RUB |
59.4038 RUB |
61.1689 RUB |
61.1689 RUB |
| 2022-10-27 |
60.1253 RUB |
0.0220 CRV |
60.1253 RUB |
59.9754 RUB |
60.2753 RUB |
60.2753 RUB |
| 2022-10-26 |
58.9421 RUB |
0.0569 CRV |
58.9421 RUB |
58.2072 RUB |
59.6770 RUB |
59.6770 RUB |
| 2022-10-25 |
57.3604 RUB |
1.7300 CRV |
57.3604 RUB |
56.5137 RUB |
58.2072 RUB |
58.2072 RUB |
| 2022-10-24 |
57.0659 RUB |
0.0000 CRV |
57.0659 RUB |
57.0659 RUB |
57.0659 RUB |
57.0659 RUB |
| 2022-10-23 |
57.0659 RUB |
0.0000 CRV |
57.0659 RUB |
57.0659 RUB |
57.0659 RUB |
57.0659 RUB |
| 2022-10-22 |
57.0659 RUB |
0.0000 CRV |
57.0659 RUB |
57.0659 RUB |
57.0659 RUB |
57.0659 RUB |
| 2022-10-21 |
57.0659 RUB |
0.0116 CRV |
57.0659 RUB |
57.0659 RUB |
57.0659 RUB |
57.0659 RUB |
| 2022-10-20 |
58.0753 RUB |
0.2536 CRV |
58.0753 RUB |
57.0659 RUB |
59.0847 RUB |
57.0659 RUB |
| 2022-10-19 |
57.9377 RUB |
0.0000 CRV |
57.9377 RUB |
57.9377 RUB |
57.9377 RUB |
57.9377 RUB |
| 2022-10-18 |
57.9377 RUB |
0.0948 CRV |
57.9377 RUB |
57.9377 RUB |
57.9377 RUB |
57.9377 RUB |
| 2022-10-17 |
61.7723 RUB |
0.2833 CRV |
61.7723 RUB |
57.9262 RUB |
65.6185 RUB |
57.9262 RUB |
| 2022-10-16 |
67.0847 RUB |
0.0000 CRV |
67.0847 RUB |
67.0847 RUB |
67.0847 RUB |
67.0847 RUB |
| 2022-10-15 |
67.0847 RUB |
0.0000 CRV |
67.0847 RUB |
67.0847 RUB |
67.0847 RUB |
67.0847 RUB |
| 2022-10-14 |
61.6474 RUB |
0.3672 CRV |
61.6474 RUB |
56.2101 RUB |
67.0847 RUB |
67.0847 RUB |
| 2022-10-13 |
55.7050 RUB |
4.3189 CRV |
55.7050 RUB |
55.2000 RUB |
56.2101 RUB |
56.2101 RUB |
| 2022-10-12 |
55.2000 RUB |
0.0008 CRV |
55.2000 RUB |
55.2000 RUB |
55.2000 RUB |
55.2000 RUB |
| 2022-10-11 |
55.9450 RUB |
1.1462 CRV |
55.9450 RUB |
55.1079 RUB |
56.7820 RUB |
55.1079 RUB |
| 2022-10-10 |
59.2389 RUB |
8.9345 CRV |
59.2389 RUB |
56.0609 RUB |
62.4168 RUB |
56.7820 RUB |
| 2022-10-09 |
56.6366 RUB |
2.6472 CRV |
56.6366 RUB |
55.9304 RUB |
57.3428 RUB |
57.3428 RUB |
| 2022-10-08 |
55.9304 RUB |
0.0000 CRV |
55.9304 RUB |
55.9304 RUB |
55.9304 RUB |
55.9304 RUB |
| 2022-10-07 |
55.9304 RUB |
0.0000 CRV |
55.9304 RUB |
55.9304 RUB |
55.9304 RUB |
55.9304 RUB |
| 2022-10-06 |
55.7913 RUB |
0.0068 CRV |
55.7913 RUB |
55.6522 RUB |
55.9304 RUB |
55.9304 RUB |
| 2022-10-05 |
55.6522 RUB |
0.0000 CRV |
55.6522 RUB |
55.6522 RUB |
55.6522 RUB |
55.6522 RUB |
| 2022-10-04 |
54.9858 RUB |
12.0867 CRV |
54.9858 RUB |
54.0330 RUB |
55.9387 RUB |
55.6522 RUB |
| 2022-10-03 |
56.2184 RUB |
0.0044 CRV |
56.2184 RUB |
56.2184 RUB |
56.2184 RUB |
56.2184 RUB |
| 2022-10-02 |
56.9253 RUB |
0.0176 CRV |
56.9253 RUB |
56.4995 RUB |
57.3512 RUB |
56.4995 RUB |
| 2022-10-01 |
57.6112 RUB |
0.0000 CRV |
57.6112 RUB |
57.6112 RUB |
57.6112 RUB |
57.6112 RUB |
| 2022-09-30 |
57.6318 RUB |
0.2573 CRV |
57.6318 RUB |
57.6112 RUB |
57.6524 RUB |
57.6112 RUB |
| 2022-09-29 |
57.6524 RUB |
0.0000 CRV |
57.6524 RUB |
57.6524 RUB |
57.6524 RUB |
57.6524 RUB |
| 2022-09-28 |
58.5207 RUB |
4.1254 CRV |
58.5207 RUB |
57.6524 RUB |
59.3889 RUB |
57.6524 RUB |
| 2022-09-27 |
59.3889 RUB |
0.0000 CRV |
59.3889 RUB |
59.3889 RUB |
59.3889 RUB |
59.3889 RUB |
| 2022-09-26 |
59.6866 RUB |
0.0336 CRV |
59.6866 RUB |
59.3889 RUB |
59.9842 RUB |
59.3889 RUB |
| 2022-09-25 |
61.1930 RUB |
0.0000 CRV |
61.1930 RUB |
61.1930 RUB |
61.1930 RUB |
61.1930 RUB |
| 2022-09-24 |
60.7341 RUB |
0.5915 CRV |
60.7341 RUB |
60.2753 RUB |
61.1930 RUB |
61.1930 RUB |
| 2022-09-23 |
59.9896 RUB |
0.0017 CRV |
59.9896 RUB |
59.9896 RUB |
59.9896 RUB |
59.9896 RUB |
| 2022-09-22 |
59.9961 RUB |
3.5561 CRV |
59.9961 RUB |
58.7992 RUB |
61.1930 RUB |
60.2753 RUB |
| 2022-09-21 |
62.5929 RUB |
10.8337 CRV |
62.5929 RUB |
61.1930 RUB |
63.9929 RUB |
61.1930 RUB |
| 2022-09-20 |
63.8835 RUB |
0.0000 CRV |
63.8835 RUB |
63.8835 RUB |
63.8835 RUB |
63.8835 RUB |
| 2022-09-19 |
65.4802 RUB |
12.3152 CRV |
65.4802 RUB |
62.6708 RUB |
68.2896 RUB |
63.8835 RUB |
| 2022-09-18 |
68.2930 RUB |
0.3128 CRV |
68.2930 RUB |
67.6118 RUB |
68.9742 RUB |
67.6118 RUB |
| 2022-09-17 |
69.1691 RUB |
0.0000 CRV |
69.1691 RUB |
69.1691 RUB |
69.1691 RUB |
69.1691 RUB |
| 2022-09-16 |
69.1691 RUB |
0.0000 CRV |
69.1691 RUB |
69.1691 RUB |
69.1691 RUB |
69.1691 RUB |