Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
79.1592 RUB |
0.3242 CRV |
79.1592 RUB |
76.6096 RUB |
81.7088 RUB |
81.7088 RUB |
| 2022-07-26 |
79.3471 RUB |
0.0939 CRV |
79.3471 RUB |
76.9733 RUB |
81.7209 RUB |
76.9733 RUB |
| 2022-07-25 |
84.5295 RUB |
5.5384 CRV |
84.5295 RUB |
82.1295 RUB |
86.9295 RUB |
82.1295 RUB |
| 2022-07-24 |
86.7830 RUB |
2.2531 CRV |
86.7830 RUB |
86.7830 RUB |
86.7830 RUB |
86.7830 RUB |
| 2022-07-23 |
87.9890 RUB |
1.2043 CRV |
87.9890 RUB |
84.4996 RUB |
91.4785 RUB |
86.7830 RUB |
| 2022-07-22 |
85.6512 RUB |
33.0349 CRV |
85.6512 RUB |
81.3023 RUB |
90.0000 RUB |
85.8874 RUB |
| 2022-07-21 |
76.3636 RUB |
0.2719 CRV |
76.3636 RUB |
71.4249 RUB |
81.3023 RUB |
81.3023 RUB |
| 2022-07-20 |
75.8482 RUB |
0.9033 CRV |
75.8482 RUB |
75.4719 RUB |
76.2246 RUB |
75.5000 RUB |
| 2022-07-19 |
78.1367 RUB |
14.2478 CRV |
78.1367 RUB |
76.1981 RUB |
80.0753 RUB |
76.2246 RUB |
| 2022-07-18 |
73.6219 RUB |
0.8609 CRV |
73.6219 RUB |
71.4249 RUB |
75.8190 RUB |
75.8190 RUB |
| 2022-07-17 |
73.9335 RUB |
0.0000 CRV |
73.9335 RUB |
73.9335 RUB |
73.9335 RUB |
73.9335 RUB |
| 2022-07-16 |
73.3084 RUB |
0.2608 CRV |
73.3084 RUB |
72.2845 RUB |
74.3323 RUB |
73.9335 RUB |
| 2022-07-15 |
72.7423 RUB |
0.1480 CRV |
72.7423 RUB |
69.6657 RUB |
75.8190 RUB |
74.3510 RUB |
| 2022-07-14 |
69.1775 RUB |
1.6333 CRV |
69.1775 RUB |
66.9407 RUB |
71.4143 RUB |
71.0590 RUB |
| 2022-07-13 |
64.5371 RUB |
5.2919 CRV |
64.5371 RUB |
62.1433 RUB |
66.9309 RUB |
65.6350 RUB |
| 2022-07-12 |
62.5899 RUB |
0.1474 CRV |
62.5899 RUB |
62.1279 RUB |
63.0518 RUB |
62.1279 RUB |
| 2022-07-11 |
64.1880 RUB |
2.4198 CRV |
64.1880 RUB |
63.0677 RUB |
65.3084 RUB |
64.6186 RUB |
| 2022-07-10 |
66.8836 RUB |
2.9306 CRV |
66.8836 RUB |
65.3084 RUB |
68.4587 RUB |
65.3084 RUB |
| 2022-07-09 |
67.6948 RUB |
4.1747 CRV |
67.6948 RUB |
66.9309 RUB |
68.4587 RUB |
68.4587 RUB |
| 2022-07-08 |
65.9369 RUB |
0.0039 CRV |
65.9369 RUB |
65.9369 RUB |
65.9369 RUB |
65.9369 RUB |
| 2022-07-07 |
65.7937 RUB |
1.9293 CRV |
65.7937 RUB |
64.9895 RUB |
66.5979 RUB |
65.9369 RUB |
| 2022-07-06 |
67.6605 RUB |
13.1057 CRV |
67.6605 RUB |
64.9672 RUB |
70.3537 RUB |
64.9672 RUB |
| 2022-07-05 |
59.3665 RUB |
7.2503 CRV |
59.3665 RUB |
55.3753 RUB |
63.3578 RUB |
63.3578 RUB |
| 2022-07-04 |
54.4551 RUB |
7.8966 CRV |
54.4551 RUB |
52.4191 RUB |
56.4911 RUB |
56.4911 RUB |
| 2022-07-03 |
52.4197 RUB |
0.0074 CRV |
52.4197 RUB |
52.1583 RUB |
52.6812 RUB |
52.6812 RUB |
| 2022-07-02 |
51.1458 RUB |
0.1434 CRV |
51.1458 RUB |
51.1458 RUB |
51.1458 RUB |
51.1458 RUB |
| 2022-07-01 |
49.4481 RUB |
0.1535 CRV |
49.4481 RUB |
46.7380 RUB |
52.1583 RUB |
52.1583 RUB |
| 2022-06-30 |
46.6356 RUB |
12.5088 CRV |
46.6356 RUB |
45.8216 RUB |
47.4496 RUB |
45.8216 RUB |
| 2022-06-29 |
47.5682 RUB |
0.0106 CRV |
47.5682 RUB |
47.4496 RUB |
47.6868 RUB |
47.4496 RUB |
| 2022-06-28 |
48.6004 RUB |
0.9760 CRV |
48.6004 RUB |
47.8197 RUB |
49.3811 RUB |
47.8197 RUB |
| 2022-06-27 |
51.0857 RUB |
2.4073 CRV |
51.0857 RUB |
50.2650 RUB |
51.9065 RUB |
50.2650 RUB |
| 2022-06-26 |
51.7773 RUB |
0.0087 CRV |
51.7773 RUB |
51.6482 RUB |
51.9065 RUB |
51.6482 RUB |
| 2022-06-25 |
52.4829 RUB |
11.1810 CRV |
52.4829 RUB |
51.9195 RUB |
53.0463 RUB |
51.9195 RUB |
| 2022-06-24 |
51.5286 RUB |
0.0461 CRV |
51.5286 RUB |
50.6382 RUB |
52.4191 RUB |
52.4191 RUB |
| 2022-06-23 |
49.2802 RUB |
0.8696 CRV |
49.2802 RUB |
47.6868 RUB |
50.8737 RUB |
49.6405 RUB |
| 2022-06-22 |
49.7896 RUB |
8.5327 CRV |
49.7896 RUB |
47.6868 RUB |
51.8924 RUB |
47.6868 RUB |
| 2022-06-21 |
52.5647 RUB |
4.2936 CRV |
52.5647 RUB |
51.1180 RUB |
54.0114 RUB |
51.1356 RUB |
| 2022-06-20 |
47.2060 RUB |
5.3174 CRV |
47.2060 RUB |
43.8037 RUB |
50.6082 RUB |
50.6082 RUB |
| 2022-06-19 |
42.9604 RUB |
15.7666 CRV |
42.9604 RUB |
42.0172 RUB |
43.9037 RUB |
43.6175 RUB |
| 2022-06-18 |
45.4644 RUB |
3.9607 CRV |
45.4644 RUB |
43.4793 RUB |
47.4496 RUB |
43.4793 RUB |
| 2022-06-17 |
48.2925 RUB |
0.0401 CRV |
48.2925 RUB |
47.4496 RUB |
49.1354 RUB |
47.4496 RUB |
| 2022-06-16 |
50.0283 RUB |
0.1095 CRV |
50.0283 RUB |
48.1578 RUB |
51.8988 RUB |
49.3811 RUB |
| 2022-06-15 |
48.5894 RUB |
0.1744 CRV |
48.5894 RUB |
46.0507 RUB |
51.1280 RUB |
51.1280 RUB |
| 2022-06-14 |
51.3894 RUB |
0.0330 CRV |
51.3894 RUB |
50.6206 RUB |
52.1583 RUB |
51.8988 RUB |
| 2022-06-13 |
57.0595 RUB |
14.5385 CRV |
57.0595 RUB |
49.1354 RUB |
64.9835 RUB |
50.1181 RUB |
| 2022-06-12 |
66.2977 RUB |
0.2769 CRV |
66.2977 RUB |
64.9835 RUB |
67.6118 RUB |
64.9835 RUB |
| 2022-06-11 |
71.7656 RUB |
14.0078 CRV |
71.7656 RUB |
66.9407 RUB |
76.5904 RUB |
66.9407 RUB |
| 2022-06-10 |
80.4388 RUB |
11.9271 CRV |
80.4388 RUB |
75.8302 RUB |
85.0475 RUB |
75.8302 RUB |
| 2022-06-09 |
86.3339 RUB |
1.1296 CRV |
86.3339 RUB |
85.4727 RUB |
87.1950 RUB |
85.4727 RUB |
| 2022-06-08 |
88.5197 RUB |
0.0671 CRV |
88.5197 RUB |
87.6310 RUB |
89.4084 RUB |
87.6310 RUB |