Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
287.4734 RUB |
0.0000 CRV |
287.4734 RUB |
287.4734 RUB |
287.4734 RUB |
287.4734 RUB |
| 2021-11-17 |
287.4734 RUB |
50.0000 CRV |
287.4734 RUB |
287.4734 RUB |
287.4734 RUB |
287.4734 RUB |
| 2021-11-16 |
295.4378 RUB |
0.0000 CRV |
295.4378 RUB |
295.4378 RUB |
295.4378 RUB |
295.4378 RUB |
| 2021-11-15 |
295.4378 RUB |
0.0000 CRV |
295.4378 RUB |
295.4378 RUB |
295.4378 RUB |
295.4378 RUB |
| 2021-11-14 |
295.4378 RUB |
0.0000 CRV |
295.4378 RUB |
295.4378 RUB |
295.4378 RUB |
295.4378 RUB |
| 2021-11-13 |
293.3675 RUB |
0.0007 CRV |
293.3675 RUB |
291.2313 RUB |
295.5036 RUB |
295.4378 RUB |
| 2021-11-12 |
292.2052 RUB |
0.0000 CRV |
292.2052 RUB |
292.2052 RUB |
292.2052 RUB |
292.2052 RUB |
| 2021-11-11 |
291.2357 RUB |
0.0006 CRV |
291.2357 RUB |
290.2662 RUB |
292.2052 RUB |
292.2052 RUB |
| 2021-11-10 |
302.6708 RUB |
1.8189 CRV |
302.6708 RUB |
294.3156 RUB |
311.0260 RUB |
311.0260 RUB |
| 2021-11-09 |
266.9466 RUB |
0.1090 CRV |
266.9466 RUB |
206.7669 RUB |
327.1262 RUB |
326.8827 RUB |
| 2021-11-08 |
256.6368 RUB |
0.2355 CRV |
256.6368 RUB |
206.7669 RUB |
306.5067 RUB |
302.1029 RUB |
| 2021-11-07 |
286.1702 RUB |
0.0983 CRV |
286.1702 RUB |
267.5388 RUB |
304.8017 RUB |
304.8017 RUB |
| 2021-11-06 |
269.5357 RUB |
0.0350 CRV |
269.5357 RUB |
267.5388 RUB |
271.5326 RUB |
267.5388 RUB |
| 2021-11-05 |
269.5357 RUB |
0.0350 CRV |
269.5357 RUB |
267.5388 RUB |
271.5326 RUB |
267.5388 RUB |
| 2021-11-04 |
289.1862 RUB |
0.0079 CRV |
289.1862 RUB |
280.1491 RUB |
298.2232 RUB |
285.5485 RUB |
| 2021-11-03 |
287.4613 RUB |
2.8285 CRV |
287.4613 RUB |
280.3881 RUB |
294.5344 RUB |
291.0967 RUB |
| 2021-11-02 |
302.6810 RUB |
0.0000 CRV |
302.6810 RUB |
302.6810 RUB |
302.6810 RUB |
302.6810 RUB |
| 2021-11-01 |
298.2667 RUB |
0.0508 CRV |
298.2667 RUB |
293.8525 RUB |
302.6810 RUB |
302.6810 RUB |
| 2021-10-31 |
302.1132 RUB |
0.0503 CRV |
302.1132 RUB |
293.8525 RUB |
310.3739 RUB |
302.6810 RUB |
| 2021-10-30 |
327.0825 RUB |
0.0006 CRV |
327.0825 RUB |
324.9361 RUB |
329.2289 RUB |
329.2289 RUB |
| 2021-10-29 |
319.1183 RUB |
0.0007 CRV |
319.1183 RUB |
317.5987 RUB |
320.6379 RUB |
320.4132 RUB |
| 2021-10-28 |
323.1215 RUB |
0.2308 CRV |
323.1215 RUB |
290.7038 RUB |
355.5393 RUB |
332.8916 RUB |
| 2021-10-27 |
316.7008 RUB |
0.0424 CRV |
316.7008 RUB |
309.4544 RUB |
323.9472 RUB |
309.4544 RUB |
| 2021-10-26 |
305.6510 RUB |
0.1809 CRV |
305.6510 RUB |
287.3548 RUB |
323.9472 RUB |
322.5800 RUB |
| 2021-10-25 |
232.0001 RUB |
13.1125 CRV |
232.0001 RUB |
204.0001 RUB |
260.0000 RUB |
204.0001 RUB |
| 2021-10-24 |
226.3551 RUB |
3.0588 CRV |
226.3551 RUB |
214.4459 RUB |
238.2643 RUB |
238.2643 RUB |
| 2021-10-23 |
199.0000 RUB |
0.1196 CRV |
199.0000 RUB |
199.0000 RUB |
199.0000 RUB |
199.0000 RUB |
| 2021-10-22 |
196.3108 RUB |
0.0179 CRV |
196.3108 RUB |
193.6215 RUB |
199.0000 RUB |
199.0000 RUB |
| 2021-10-21 |
174.5000 RUB |
0.0209 CRV |
174.5000 RUB |
150.0000 RUB |
199.0000 RUB |
199.0000 RUB |
| 2021-10-20 |
187.4418 RUB |
7.4830 CRV |
187.4418 RUB |
184.1053 RUB |
190.7783 RUB |
188.8544 RUB |
| 2021-10-19 |
184.8692 RUB |
2.4559 CRV |
184.8692 RUB |
184.1053 RUB |
185.6332 RUB |
184.1053 RUB |
| 2021-10-18 |
187.6623 RUB |
0.4321 CRV |
187.6623 RUB |
187.6623 RUB |
187.6623 RUB |
187.6623 RUB |
| 2021-10-17 |
199.0000 RUB |
0.0000 CRV |
199.0000 RUB |
199.0000 RUB |
199.0000 RUB |
199.0000 RUB |
| 2021-10-16 |
199.0000 RUB |
0.0021 CRV |
199.0000 RUB |
199.0000 RUB |
199.0000 RUB |
199.0000 RUB |
| 2021-10-15 |
192.4511 RUB |
0.0518 CRV |
192.4511 RUB |
192.4511 RUB |
192.4511 RUB |
192.4511 RUB |
| 2021-10-14 |
191.2600 RUB |
4.7156 CRV |
191.2600 RUB |
188.5200 RUB |
194.0000 RUB |
194.0000 RUB |
| 2021-10-13 |
186.3305 RUB |
0.4025 CRV |
186.3305 RUB |
184.1410 RUB |
188.5200 RUB |
188.5200 RUB |
| 2021-10-12 |
141.6774 RUB |
44.1013 CRV |
141.6774 RUB |
107.5881 RUB |
175.7667 RUB |
170.5038 RUB |
| 2021-10-11 |
195.1486 RUB |
33.7333 CRV |
195.1486 RUB |
194.4526 RUB |
195.8445 RUB |
195.6255 RUB |
| 2021-10-10 |
202.8737 RUB |
0.0000 CRV |
202.8737 RUB |
202.8737 RUB |
202.8737 RUB |
202.8737 RUB |
| 2021-10-09 |
200.7996 RUB |
0.6707 CRV |
200.7996 RUB |
198.7254 RUB |
202.8737 RUB |
202.8737 RUB |
| 2021-10-08 |
182.9381 RUB |
0.0000 CRV |
182.9381 RUB |
182.9381 RUB |
182.9381 RUB |
182.9381 RUB |
| 2021-10-07 |
186.0773 RUB |
12.1072 CRV |
186.0773 RUB |
182.6539 RUB |
189.5007 RUB |
182.9381 RUB |
| 2021-10-06 |
192.9140 RUB |
7.2958 CRV |
192.9140 RUB |
190.8627 RUB |
194.9653 RUB |
190.8627 RUB |
| 2021-10-05 |
196.4822 RUB |
0.0025 CRV |
196.4822 RUB |
195.5466 RUB |
197.4178 RUB |
195.5466 RUB |
| 2021-10-04 |
193.9955 RUB |
13.3093 CRV |
193.9955 RUB |
188.0241 RUB |
199.9669 RUB |
188.0241 RUB |
| 2021-10-03 |
191.0655 RUB |
22.2618 CRV |
191.0655 RUB |
183.1850 RUB |
198.9459 RUB |
197.0805 RUB |
| 2021-10-02 |
174.8047 RUB |
0.0000 CRV |
174.8047 RUB |
174.8047 RUB |
174.8047 RUB |
174.8047 RUB |
| 2021-10-01 |
174.8047 RUB |
4.6153 CRV |
174.8047 RUB |
174.8047 RUB |
174.8047 RUB |
174.8047 RUB |
| 2021-09-30 |
156.8412 RUB |
0.0000 CRV |
156.8412 RUB |
156.8412 RUB |
156.8412 RUB |
156.8412 RUB |