Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
362.9330 RUB |
0.5131 CRV |
362.9330 RUB |
340.2724 RUB |
385.5937 RUB |
340.2724 RUB |
| 2022-01-07 |
357.4175 RUB |
4.7479 CRV |
357.4175 RUB |
336.8950 RUB |
377.9401 RUB |
357.6212 RUB |
| 2022-01-06 |
380.7122 RUB |
1.8416 CRV |
380.7122 RUB |
375.9654 RUB |
385.4590 RUB |
377.9401 RUB |
| 2022-01-05 |
410.8981 RUB |
0.1762 CRV |
410.8981 RUB |
387.3863 RUB |
434.4098 RUB |
387.3863 RUB |
| 2022-01-04 |
434.3692 RUB |
0.1624 CRV |
434.3692 RUB |
415.4025 RUB |
453.3359 RUB |
417.4795 RUB |
| 2022-01-03 |
427.7174 RUB |
5.7630 CRV |
427.7174 RUB |
377.8453 RUB |
477.5895 RUB |
430.0981 RUB |
| 2022-01-02 |
367.4331 RUB |
2.7468 CRV |
367.4331 RUB |
349.0000 RUB |
385.8662 RUB |
385.8662 RUB |
| 2022-01-01 |
367.2011 RUB |
0.1401 CRV |
367.2011 RUB |
349.0000 RUB |
385.4022 RUB |
363.0659 RUB |
| 2021-12-31 |
365.9921 RUB |
0.0207 CRV |
365.9921 RUB |
354.1947 RUB |
377.7895 RUB |
377.7895 RUB |
| 2021-12-30 |
349.0862 RUB |
0.1438 CRV |
349.0862 RUB |
349.0862 RUB |
349.0862 RUB |
349.0862 RUB |
| 2021-12-29 |
351.2702 RUB |
0.0039 CRV |
351.2702 RUB |
350.1784 RUB |
352.3620 RUB |
350.1784 RUB |
| 2021-12-28 |
368.1913 RUB |
2.9390 CRV |
368.1913 RUB |
350.6090 RUB |
385.7735 RUB |
350.6090 RUB |
| 2021-12-27 |
393.4785 RUB |
13.8891 CRV |
393.4785 RUB |
385.8662 RUB |
401.0907 RUB |
385.8662 RUB |
| 2021-12-26 |
388.5004 RUB |
17.1940 CRV |
388.5004 RUB |
375.9100 RUB |
401.0907 RUB |
397.1495 RUB |
| 2021-12-25 |
367.7221 RUB |
4.7849 CRV |
367.7221 RUB |
359.5342 RUB |
375.9100 RUB |
375.9100 RUB |
| 2021-12-24 |
362.1632 RUB |
57.3357 CRV |
362.1632 RUB |
357.6748 RUB |
366.6515 RUB |
366.6515 RUB |
| 2021-12-23 |
361.1324 RUB |
13.8901 CRV |
361.1324 RUB |
355.6132 RUB |
366.6515 RUB |
366.6515 RUB |
| 2021-12-22 |
331.5583 RUB |
8.4396 CRV |
331.5583 RUB |
306.3905 RUB |
356.7261 RUB |
349.8718 RUB |
| 2021-12-21 |
294.4061 RUB |
0.0023 CRV |
294.4061 RUB |
294.4061 RUB |
294.4061 RUB |
294.4061 RUB |
| 2021-12-20 |
299.0174 RUB |
0.0462 CRV |
299.0174 RUB |
288.6334 RUB |
309.4014 RUB |
288.6334 RUB |
| 2021-12-19 |
307.9263 RUB |
0.0033 CRV |
307.9263 RUB |
306.3905 RUB |
309.4621 RUB |
309.4621 RUB |
| 2021-12-18 |
297.4500 RUB |
0.0633 CRV |
297.4500 RUB |
290.0338 RUB |
304.8662 RUB |
304.8662 RUB |
| 2021-12-17 |
282.3342 RUB |
1.6517 CRV |
282.3342 RUB |
273.1844 RUB |
291.4840 RUB |
291.4840 RUB |
| 2021-12-16 |
262.5852 RUB |
0.0777 CRV |
262.5852 RUB |
254.6975 RUB |
270.4729 RUB |
270.4729 RUB |
| 2021-12-15 |
252.6535 RUB |
6.2363 CRV |
252.6535 RUB |
250.6096 RUB |
254.6975 RUB |
254.6975 RUB |
| 2021-12-14 |
252.9740 RUB |
10.3117 CRV |
252.9740 RUB |
247.3476 RUB |
258.6004 RUB |
247.3476 RUB |
| 2021-12-13 |
272.5601 RUB |
15.3758 CRV |
272.5601 RUB |
259.2837 RUB |
285.8365 RUB |
259.2837 RUB |
| 2021-12-12 |
268.3505 RUB |
0.3200 CRV |
268.3505 RUB |
264.9510 RUB |
271.7500 RUB |
264.9510 RUB |
| 2021-12-11 |
265.7671 RUB |
0.3104 CRV |
265.7671 RUB |
259.7843 RUB |
271.7500 RUB |
271.7500 RUB |
| 2021-12-10 |
272.0434 RUB |
1.9144 CRV |
272.0434 RUB |
262.5623 RUB |
281.5246 RUB |
262.5623 RUB |
| 2021-12-09 |
297.4446 RUB |
0.8814 CRV |
297.4446 RUB |
287.1974 RUB |
307.6917 RUB |
287.1974 RUB |
| 2021-12-08 |
300.0514 RUB |
9.0159 CRV |
300.0514 RUB |
290.0766 RUB |
310.0262 RUB |
290.1494 RUB |
| 2021-12-07 |
275.3237 RUB |
9.3340 CRV |
275.3237 RUB |
239.6380 RUB |
311.0094 RUB |
287.1974 RUB |
| 2021-12-06 |
260.5473 RUB |
7.7885 CRV |
260.5473 RUB |
239.6380 RUB |
281.4566 RUB |
246.9572 RUB |
| 2021-12-05 |
287.0220 RUB |
44.8963 CRV |
287.0220 RUB |
275.6534 RUB |
298.3907 RUB |
275.6534 RUB |
| 2021-12-04 |
289.6690 RUB |
177.4275 CRV |
289.6690 RUB |
255.1484 RUB |
324.1896 RUB |
275.6534 RUB |
| 2021-12-03 |
332.9353 RUB |
0.0510 CRV |
332.9353 RUB |
324.1896 RUB |
341.6810 RUB |
324.1896 RUB |
| 2021-12-02 |
337.9063 RUB |
0.0000 CRV |
337.9063 RUB |
337.9063 RUB |
337.9063 RUB |
337.9063 RUB |
| 2021-12-01 |
337.9063 RUB |
0.0000 CRV |
337.9063 RUB |
337.9063 RUB |
337.9063 RUB |
337.9063 RUB |
| 2021-11-30 |
337.9063 RUB |
0.0000 CRV |
337.9063 RUB |
337.9063 RUB |
337.9063 RUB |
337.9063 RUB |
| 2021-11-29 |
337.9063 RUB |
2.2608 CRV |
337.9063 RUB |
337.9063 RUB |
337.9063 RUB |
337.9063 RUB |
| 2021-11-28 |
324.2997 RUB |
2.5980 CRV |
324.2997 RUB |
321.0624 RUB |
327.5370 RUB |
327.5370 RUB |
| 2021-11-27 |
345.2527 RUB |
0.0000 CRV |
345.2527 RUB |
345.2527 RUB |
345.2527 RUB |
345.2527 RUB |
| 2021-11-26 |
341.4246 RUB |
0.0098 CRV |
341.4246 RUB |
272.0008 RUB |
410.8483 RUB |
345.2527 RUB |
| 2021-11-25 |
368.7569 RUB |
82.1378 CRV |
368.7569 RUB |
331.0000 RUB |
406.5139 RUB |
406.5139 RUB |