Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
70.3459 RUB |
5.2175 CRV |
70.3459 RUB |
69.1691 RUB |
71.5226 RUB |
69.1691 RUB |
| 2022-09-14 |
71.6775 RUB |
0.0000 CRV |
71.6775 RUB |
71.6775 RUB |
71.6775 RUB |
71.6775 RUB |
| 2022-09-13 |
73.5652 RUB |
6.1013 CRV |
73.5652 RUB |
71.6775 RUB |
75.4529 RUB |
71.6775 RUB |
| 2022-09-12 |
76.5942 RUB |
0.0573 CRV |
76.5942 RUB |
75.8302 RUB |
77.3582 RUB |
75.8302 RUB |
| 2022-09-11 |
79.2805 RUB |
0.0000 CRV |
79.2805 RUB |
79.2805 RUB |
79.2805 RUB |
79.2805 RUB |
| 2022-09-10 |
78.1212 RUB |
0.5278 CRV |
78.1212 RUB |
76.9620 RUB |
79.2805 RUB |
79.2805 RUB |
| 2022-09-09 |
76.4319 RUB |
0.2651 CRV |
76.4319 RUB |
74.3510 RUB |
78.5128 RUB |
78.5128 RUB |
| 2022-09-08 |
74.8853 RUB |
0.0408 CRV |
74.8853 RUB |
73.9516 RUB |
75.8190 RUB |
75.8190 RUB |
| 2022-09-07 |
74.1603 RUB |
0.0908 CRV |
74.1603 RUB |
72.5016 RUB |
75.8190 RUB |
75.8190 RUB |
| 2022-09-06 |
76.1130 RUB |
0.1656 CRV |
76.1130 RUB |
74.4925 RUB |
77.7335 RUB |
74.4925 RUB |
| 2022-09-05 |
75.0775 RUB |
0.0028 CRV |
75.0775 RUB |
75.0775 RUB |
75.0775 RUB |
75.0775 RUB |
| 2022-09-04 |
75.2652 RUB |
0.0048 CRV |
75.2652 RUB |
75.0775 RUB |
75.4529 RUB |
75.0775 RUB |
| 2022-09-03 |
75.8311 RUB |
0.0240 CRV |
75.8311 RUB |
75.4529 RUB |
76.2093 RUB |
75.4529 RUB |
| 2022-09-02 |
76.2093 RUB |
0.0000 CRV |
76.2093 RUB |
76.2093 RUB |
76.2093 RUB |
76.2093 RUB |
| 2022-09-01 |
76.2093 RUB |
0.0008 CRV |
76.2093 RUB |
76.2093 RUB |
76.2093 RUB |
76.2093 RUB |
| 2022-08-31 |
76.2133 RUB |
1.3862 CRV |
76.2133 RUB |
74.6930 RUB |
77.7335 RUB |
77.7335 RUB |
| 2022-08-30 |
73.9525 RUB |
0.0097 CRV |
73.9525 RUB |
73.5837 RUB |
74.3214 RUB |
74.3214 RUB |
| 2022-08-29 |
72.8413 RUB |
1.2693 CRV |
72.8413 RUB |
71.7200 RUB |
73.9625 RUB |
73.1142 RUB |
| 2022-08-28 |
74.2295 RUB |
0.0000 CRV |
74.2295 RUB |
74.2295 RUB |
74.2295 RUB |
74.2295 RUB |
| 2022-08-27 |
75.2194 RUB |
0.3532 CRV |
75.2194 RUB |
74.2295 RUB |
76.2093 RUB |
74.2295 RUB |
| 2022-08-26 |
76.7973 RUB |
0.1155 CRV |
76.7973 RUB |
75.8302 RUB |
77.7645 RUB |
75.8302 RUB |
| 2022-08-25 |
78.9063 RUB |
0.0324 CRV |
78.9063 RUB |
78.5128 RUB |
79.2999 RUB |
79.2999 RUB |
| 2022-08-24 |
77.9279 RUB |
0.0185 CRV |
77.9279 RUB |
77.7335 RUB |
78.1222 RUB |
78.1222 RUB |
| 2022-08-23 |
76.2093 RUB |
0.0000 CRV |
76.2093 RUB |
76.2093 RUB |
76.2093 RUB |
76.2093 RUB |
| 2022-08-22 |
76.2093 RUB |
0.0000 CRV |
76.2093 RUB |
76.2093 RUB |
76.2093 RUB |
76.2093 RUB |
| 2022-08-21 |
76.2093 RUB |
0.0000 CRV |
76.2093 RUB |
76.2093 RUB |
76.2093 RUB |
76.2093 RUB |
| 2022-08-20 |
76.2093 RUB |
0.0019 CRV |
76.2093 RUB |
76.2093 RUB |
76.2093 RUB |
76.2093 RUB |
| 2022-08-19 |
80.1803 RUB |
10.8500 CRV |
80.1803 RUB |
76.2093 RUB |
84.1512 RUB |
76.2093 RUB |
| 2022-08-18 |
82.5124 RUB |
18.7170 CRV |
82.5124 RUB |
80.8737 RUB |
84.1512 RUB |
81.2088 RUB |
| 2022-08-17 |
85.9220 RUB |
23.2754 CRV |
85.9220 RUB |
83.7748 RUB |
88.0692 RUB |
84.3440 RUB |
| 2022-08-16 |
89.6270 RUB |
7.7000 CRV |
89.6270 RUB |
88.5095 RUB |
90.7445 RUB |
88.5095 RUB |
| 2022-08-15 |
91.1982 RUB |
0.0077 CRV |
91.1982 RUB |
91.1982 RUB |
91.1982 RUB |
91.1982 RUB |
| 2022-08-14 |
91.6481 RUB |
12.6429 CRV |
91.6481 RUB |
89.8306 RUB |
93.4656 RUB |
93.1010 RUB |
| 2022-08-13 |
89.3848 RUB |
0.0231 CRV |
89.3848 RUB |
88.9389 RUB |
89.8306 RUB |
89.8306 RUB |
| 2022-08-12 |
88.6944 RUB |
0.0000 CRV |
88.6944 RUB |
88.6944 RUB |
88.6944 RUB |
88.6944 RUB |
| 2022-08-11 |
87.7214 RUB |
10.9046 CRV |
87.7214 RUB |
86.7484 RUB |
88.6944 RUB |
88.6944 RUB |
| 2022-08-10 |
85.7902 RUB |
0.0572 CRV |
85.7902 RUB |
84.8191 RUB |
86.7612 RUB |
84.9401 RUB |
| 2022-08-09 |
88.3355 RUB |
0.9582 CRV |
88.3355 RUB |
85.4727 RUB |
91.1982 RUB |
85.4727 RUB |
| 2022-08-08 |
91.8050 RUB |
3.1262 CRV |
91.8050 RUB |
90.2797 RUB |
93.3303 RUB |
93.3303 RUB |
| 2022-08-07 |
88.5272 RUB |
0.0000 CRV |
88.5272 RUB |
88.5272 RUB |
88.5272 RUB |
88.5272 RUB |
| 2022-08-06 |
88.5272 RUB |
0.0000 CRV |
88.5272 RUB |
88.5272 RUB |
88.5272 RUB |
88.5272 RUB |
| 2022-08-05 |
89.8317 RUB |
1.9674 CRV |
89.8317 RUB |
89.3836 RUB |
90.2797 RUB |
90.2797 RUB |
| 2022-08-04 |
89.3836 RUB |
0.0000 CRV |
89.3836 RUB |
89.3836 RUB |
89.3836 RUB |
89.3836 RUB |
| 2022-08-03 |
87.4219 RUB |
0.0740 CRV |
87.4219 RUB |
85.4601 RUB |
89.3836 RUB |
89.3836 RUB |
| 2022-08-02 |
85.4897 RUB |
0.8609 CRV |
85.4897 RUB |
83.7844 RUB |
87.1950 RUB |
85.4601 RUB |
| 2022-08-01 |
89.2532 RUB |
13.5316 CRV |
89.2532 RUB |
87.3082 RUB |
91.1982 RUB |
87.6953 RUB |
| 2022-07-31 |
90.7456 RUB |
0.0187 CRV |
90.7456 RUB |
90.2930 RUB |
91.1982 RUB |
90.2930 RUB |
| 2022-07-30 |
93.5023 RUB |
0.0171 CRV |
93.5023 RUB |
93.0359 RUB |
93.9686 RUB |
93.0359 RUB |
| 2022-07-29 |
92.1899 RUB |
3.5098 CRV |
92.1899 RUB |
88.5317 RUB |
95.8480 RUB |
93.9686 RUB |
| 2022-07-28 |
87.3655 RUB |
3.7963 CRV |
87.3655 RUB |
81.7088 RUB |
93.0222 RUB |
93.0222 RUB |