Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
193.0706 RUB |
1.3458 CRV |
193.0706 RUB |
185.1412 RUB |
201.0000 RUB |
196.9742 RUB |
| 2022-02-26 |
192.0706 RUB |
0.5161 CRV |
192.0706 RUB |
185.1412 RUB |
199.0000 RUB |
193.6697 RUB |
| 2022-02-25 |
183.3859 RUB |
2.9828 CRV |
183.3859 RUB |
177.9000 RUB |
188.8719 RUB |
180.6533 RUB |
| 2022-02-24 |
190.6299 RUB |
20.6245 CRV |
190.6299 RUB |
167.2597 RUB |
214.0000 RUB |
179.5821 RUB |
| 2022-02-23 |
192.7014 RUB |
6.2178 CRV |
192.7014 RUB |
190.7935 RUB |
194.6093 RUB |
190.7935 RUB |
| 2022-02-22 |
191.6202 RUB |
5.6200 CRV |
191.6202 RUB |
188.2897 RUB |
194.9508 RUB |
188.9631 RUB |
| 2022-02-21 |
198.2372 RUB |
0.2008 CRV |
198.2372 RUB |
194.9508 RUB |
201.5237 RUB |
196.3955 RUB |
| 2022-02-20 |
207.7890 RUB |
1.5678 CRV |
207.7890 RUB |
197.3669 RUB |
218.2111 RUB |
197.3669 RUB |
| 2022-02-19 |
216.4550 RUB |
0.2468 CRV |
216.4550 RUB |
213.5218 RUB |
219.3882 RUB |
216.4423 RUB |
| 2022-02-18 |
222.7066 RUB |
0.0061 CRV |
222.7066 RUB |
220.4851 RUB |
224.9280 RUB |
220.4851 RUB |
| 2022-02-17 |
226.6013 RUB |
0.6093 CRV |
226.6013 RUB |
223.7760 RUB |
229.4266 RUB |
224.9280 RUB |
| 2022-02-16 |
219.6892 RUB |
0.0030 CRV |
219.6892 RUB |
216.7158 RUB |
222.6626 RUB |
222.6626 RUB |
| 2022-02-15 |
217.7331 RUB |
1.7056 CRV |
217.7331 RUB |
213.9113 RUB |
221.5549 RUB |
221.5549 RUB |
| 2022-02-14 |
210.8095 RUB |
2.0374 CRV |
210.8095 RUB |
209.7581 RUB |
211.8609 RUB |
209.7996 RUB |
| 2022-02-13 |
217.9878 RUB |
0.0135 CRV |
217.9878 RUB |
212.9202 RUB |
223.0554 RUB |
212.9202 RUB |
| 2022-02-12 |
225.0287 RUB |
2.8367 CRV |
225.0287 RUB |
218.2967 RUB |
231.7608 RUB |
223.7321 RUB |
| 2022-02-11 |
230.2916 RUB |
2.3387 CRV |
230.2916 RUB |
219.3882 RUB |
241.1951 RUB |
219.3882 RUB |
| 2022-02-10 |
246.1293 RUB |
2.0546 CRV |
246.1293 RUB |
241.1951 RUB |
251.0636 RUB |
241.1951 RUB |
| 2022-02-09 |
251.0636 RUB |
0.0158 CRV |
251.0636 RUB |
251.0636 RUB |
251.0636 RUB |
251.0636 RUB |
| 2022-02-08 |
256.0337 RUB |
0.0000 CRV |
256.0337 RUB |
256.0337 RUB |
256.0337 RUB |
256.0337 RUB |
| 2022-02-07 |
250.6928 RUB |
1.0277 CRV |
250.6928 RUB |
249.1171 RUB |
252.2685 RUB |
249.1171 RUB |
| 2022-02-06 |
256.6987 RUB |
0.9223 CRV |
256.6987 RUB |
252.2685 RUB |
261.1289 RUB |
252.2685 RUB |
| 2022-02-05 |
249.0688 RUB |
1.2195 CRV |
249.0688 RUB |
238.7659 RUB |
259.3718 RUB |
259.3718 RUB |
| 2022-02-04 |
235.4698 RUB |
0.0055 CRV |
235.4698 RUB |
232.9780 RUB |
237.9616 RUB |
232.9780 RUB |
| 2022-02-03 |
235.8779 RUB |
0.0105 CRV |
235.8779 RUB |
231.7608 RUB |
239.9951 RUB |
231.7608 RUB |
| 2022-02-02 |
245.0000 RUB |
0.0134 CRV |
245.0000 RUB |
242.0000 RUB |
248.0000 RUB |
248.0000 RUB |
| 2022-02-01 |
238.9593 RUB |
0.7647 CRV |
238.9593 RUB |
231.9185 RUB |
246.0000 RUB |
246.0000 RUB |
| 2022-01-31 |
231.1822 RUB |
0.3021 CRV |
231.1822 RUB |
228.3645 RUB |
234.0000 RUB |
234.0000 RUB |
| 2022-01-30 |
227.8880 RUB |
0.0246 CRV |
227.8880 RUB |
223.7760 RUB |
232.0000 RUB |
232.0000 RUB |
| 2022-01-29 |
213.0716 RUB |
0.0027 CRV |
213.0716 RUB |
213.0266 RUB |
213.1166 RUB |
222.6626 RUB |
| 2022-01-28 |
219.2011 RUB |
14.8036 CRV |
219.2011 RUB |
212.9202 RUB |
225.4819 RUB |
213.4941 RUB |
| 2022-01-27 |
223.1985 RUB |
22.0963 CRV |
223.1985 RUB |
213.4773 RUB |
232.9196 RUB |
218.2645 RUB |
| 2022-01-26 |
233.5294 RUB |
7.1376 CRV |
233.5294 RUB |
227.1494 RUB |
239.9094 RUB |
239.9094 RUB |
| 2022-01-25 |
213.8688 RUB |
19.9973 CRV |
213.8688 RUB |
201.5237 RUB |
226.2140 RUB |
226.0193 RUB |
| 2022-01-24 |
211.8861 RUB |
31.4925 CRV |
211.8861 RUB |
196.5893 RUB |
227.1829 RUB |
200.5211 RUB |
| 2022-01-23 |
233.0742 RUB |
43.6263 CRV |
233.0742 RUB |
227.0979 RUB |
239.0506 RUB |
228.3007 RUB |
| 2022-01-22 |
251.2968 RUB |
46.0822 CRV |
251.2968 RUB |
222.4697 RUB |
280.1240 RUB |
223.6516 RUB |
| 2022-01-21 |
290.8679 RUB |
28.4673 CRV |
290.8679 RUB |
261.2314 RUB |
320.5044 RUB |
261.2314 RUB |
| 2022-01-20 |
323.7295 RUB |
0.0084 CRV |
323.7295 RUB |
322.1230 RUB |
325.3360 RUB |
322.1230 RUB |
| 2022-01-19 |
334.4618 RUB |
0.6762 CRV |
334.4618 RUB |
325.2401 RUB |
343.6836 RUB |
332.9311 RUB |
| 2022-01-18 |
349.8337 RUB |
1.4017 CRV |
349.8337 RUB |
343.6836 RUB |
355.9838 RUB |
343.6836 RUB |
| 2022-01-17 |
367.7596 RUB |
0.0425 CRV |
367.7596 RUB |
357.6739 RUB |
377.8453 RUB |
366.6515 RUB |
| 2022-01-16 |
379.7210 RUB |
0.0373 CRV |
379.7210 RUB |
374.0398 RUB |
385.4022 RUB |
385.4022 RUB |
| 2022-01-15 |
369.4336 RUB |
0.6759 CRV |
369.4336 RUB |
364.8274 RUB |
374.0398 RUB |
374.0398 RUB |
| 2022-01-14 |
356.8547 RUB |
0.0465 CRV |
356.8547 RUB |
350.6970 RUB |
363.0124 RUB |
363.0124 RUB |
| 2022-01-13 |
343.7980 RUB |
3.9601 CRV |
343.7980 RUB |
335.2859 RUB |
352.3100 RUB |
352.3100 RUB |
| 2022-01-12 |
332.7965 RUB |
0.0252 CRV |
332.7965 RUB |
323.6697 RUB |
341.9233 RUB |
341.9233 RUB |
| 2022-01-11 |
315.8237 RUB |
0.0010 CRV |
315.8237 RUB |
315.8237 RUB |
315.8237 RUB |
315.8237 RUB |
| 2022-01-10 |
330.5034 RUB |
0.8224 CRV |
330.5034 RUB |
317.3232 RUB |
343.6836 RUB |
323.5904 RUB |
| 2022-01-09 |
345.6098 RUB |
3.7021 CRV |
345.6098 RUB |
340.2724 RUB |
350.9472 RUB |
350.4885 RUB |