Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
156.8412 RUB |
1.0888 CRV |
156.8412 RUB |
156.8412 RUB |
156.8412 RUB |
156.8412 RUB |
| 2021-09-28 |
183.0485 RUB |
0.0000 CRV |
183.0485 RUB |
183.0485 RUB |
183.0485 RUB |
183.0485 RUB |
| 2021-09-27 |
178.5760 RUB |
8.3711 CRV |
178.5760 RUB |
174.1034 RUB |
183.0485 RUB |
183.0485 RUB |
| 2021-09-26 |
165.0672 RUB |
8.7261 CRV |
165.0672 RUB |
161.0143 RUB |
169.1200 RUB |
169.1200 RUB |
| 2021-09-25 |
165.3452 RUB |
0.0000 CRV |
165.3452 RUB |
165.3452 RUB |
165.3452 RUB |
165.3452 RUB |
| 2021-09-24 |
165.3452 RUB |
0.0000 CRV |
165.3452 RUB |
165.3452 RUB |
165.3452 RUB |
165.3452 RUB |
| 2021-09-23 |
165.3452 RUB |
0.0000 CRV |
165.3452 RUB |
165.3452 RUB |
165.3452 RUB |
165.3452 RUB |
| 2021-09-22 |
167.9059 RUB |
0.8153 CRV |
167.9059 RUB |
165.3452 RUB |
170.4665 RUB |
165.3452 RUB |
| 2021-09-21 |
161.3728 RUB |
0.0000 CRV |
161.3728 RUB |
161.3728 RUB |
161.3728 RUB |
161.3728 RUB |
| 2021-09-20 |
183.3887 RUB |
44.6660 CRV |
183.3887 RUB |
161.3728 RUB |
205.4046 RUB |
161.3728 RUB |
| 2021-09-19 |
195.4575 RUB |
0.0000 CRV |
195.4575 RUB |
195.4575 RUB |
195.4575 RUB |
195.4575 RUB |
| 2021-09-18 |
202.8769 RUB |
0.0238 CRV |
202.8769 RUB |
195.4575 RUB |
210.2963 RUB |
195.4575 RUB |
| 2021-09-17 |
216.3562 RUB |
3.7186 CRV |
216.3562 RUB |
216.3562 RUB |
216.3562 RUB |
216.3562 RUB |
| 2021-09-16 |
219.7792 RUB |
3.6108 CRV |
219.7792 RUB |
213.0000 RUB |
226.5584 RUB |
225.5935 RUB |
| 2021-09-15 |
200.5944 RUB |
16.6529 CRV |
200.5944 RUB |
188.1887 RUB |
213.0000 RUB |
213.0000 RUB |
| 2021-09-14 |
167.2218 RUB |
9.3916 CRV |
167.2218 RUB |
163.2883 RUB |
171.1553 RUB |
171.1553 RUB |
| 2021-09-13 |
159.8515 RUB |
0.7025 CRV |
159.8515 RUB |
159.8515 RUB |
159.8515 RUB |
159.8515 RUB |
| 2021-09-12 |
159.3791 RUB |
2.7332 CRV |
159.3791 RUB |
158.9066 RUB |
159.8515 RUB |
159.8515 RUB |
| 2021-09-11 |
165.9168 RUB |
0.0000 CRV |
165.9168 RUB |
165.9168 RUB |
165.9168 RUB |
165.9168 RUB |
| 2021-09-10 |
164.1034 RUB |
0.1982 CRV |
164.1034 RUB |
162.2899 RUB |
165.9168 RUB |
165.9168 RUB |
| 2021-09-09 |
174.5549 RUB |
5.4197 CRV |
174.5549 RUB |
153.1099 RUB |
196.0000 RUB |
158.0976 RUB |
| 2021-09-08 |
145.7877 RUB |
4.0261 CRV |
145.7877 RUB |
144.0375 RUB |
147.5379 RUB |
147.5379 RUB |
| 2021-09-07 |
161.6464 RUB |
7.3609 CRV |
161.6464 RUB |
153.7442 RUB |
169.5487 RUB |
153.7442 RUB |
| 2021-09-06 |
178.2735 RUB |
0.8053 CRV |
178.2735 RUB |
177.4857 RUB |
179.0613 RUB |
178.1652 RUB |
| 2021-09-05 |
169.1514 RUB |
2.1762 CRV |
169.1514 RUB |
169.1514 RUB |
169.1514 RUB |
169.1514 RUB |
| 2021-09-04 |
153.0423 RUB |
0.0000 CRV |
153.0423 RUB |
153.0423 RUB |
153.0423 RUB |
153.0423 RUB |
| 2021-09-03 |
153.0423 RUB |
0.0000 CRV |
153.0423 RUB |
153.0423 RUB |
153.0423 RUB |
153.0423 RUB |
| 2021-09-02 |
153.0423 RUB |
0.0000 CRV |
153.0423 RUB |
153.0423 RUB |
153.0423 RUB |
153.0423 RUB |
| 2021-09-01 |
153.0423 RUB |
3.0000 CRV |
153.0423 RUB |
153.0423 RUB |
153.0423 RUB |
153.0423 RUB |
| 2021-08-31 |
154.2111 RUB |
0.0000 CRV |
154.2111 RUB |
154.2111 RUB |
154.2111 RUB |
154.2111 RUB |
| 2021-08-30 |
154.3825 RUB |
2.7632 CRV |
154.3825 RUB |
154.2111 RUB |
154.5539 RUB |
154.2111 RUB |
| 2021-08-29 |
156.0233 RUB |
0.1000 CRV |
156.0233 RUB |
156.0233 RUB |
156.0233 RUB |
156.0233 RUB |
| 2021-08-28 |
159.7741 RUB |
4.4320 CRV |
159.7741 RUB |
159.6550 RUB |
159.8933 RUB |
159.6550 RUB |
| 2021-08-27 |
152.8224 RUB |
0.0118 CRV |
152.8224 RUB |
152.8224 RUB |
152.8224 RUB |
152.8224 RUB |
| 2021-08-26 |
162.3203 RUB |
0.0000 CRV |
162.3203 RUB |
162.3203 RUB |
162.3203 RUB |
162.3203 RUB |
| 2021-08-25 |
162.3203 RUB |
0.0000 CRV |
162.3203 RUB |
162.3203 RUB |
162.3203 RUB |
162.3203 RUB |
| 2021-08-24 |
162.3203 RUB |
0.0000 CRV |
162.3203 RUB |
162.3203 RUB |
162.3203 RUB |
162.3203 RUB |
| 2021-08-23 |
162.3203 RUB |
0.0001 CRV |
162.3203 RUB |
162.3203 RUB |
162.3203 RUB |
162.3203 RUB |
| 2021-08-22 |
162.3203 RUB |
0.0001 CRV |
162.3203 RUB |
162.3203 RUB |
162.3203 RUB |
162.3203 RUB |
| 2021-08-21 |
155.2199 RUB |
0.0000 CRV |
155.2199 RUB |
155.2199 RUB |
155.2199 RUB |
155.2199 RUB |
| 2021-08-20 |
154.0452 RUB |
11.5848 CRV |
154.0452 RUB |
152.8704 RUB |
155.2199 RUB |
155.2199 RUB |
| 2021-08-19 |
140.4134 RUB |
0.0013 CRV |
140.4134 RUB |
140.4134 RUB |
140.4134 RUB |
140.4134 RUB |
| 2021-08-18 |
133.0901 RUB |
0.0594 CRV |
133.0901 RUB |
133.0901 RUB |
133.0901 RUB |
133.0901 RUB |
| 2021-08-17 |
148.7011 RUB |
0.4638 CRV |
148.7011 RUB |
148.7011 RUB |
148.7011 RUB |
148.7011 RUB |
| 2021-08-16 |
170.6526 RUB |
0.0000 CRV |
170.6526 RUB |
170.6526 RUB |
170.6526 RUB |
170.6526 RUB |
| 2021-08-15 |
170.6526 RUB |
0.0000 CRV |
170.6526 RUB |
170.6526 RUB |
170.6526 RUB |
170.6526 RUB |
| 2021-08-14 |
164.5652 RUB |
0.1129 CRV |
164.5652 RUB |
158.4778 RUB |
170.6526 RUB |
170.6526 RUB |
| 2021-08-13 |
154.2684 RUB |
0.0191 CRV |
154.2684 RUB |
149.1507 RUB |
159.3860 RUB |
159.3860 RUB |
| 2021-08-12 |
149.8168 RUB |
0.0000 CRV |
149.8168 RUB |
149.8168 RUB |
149.8168 RUB |
149.8168 RUB |
| 2021-08-11 |
142.9084 RUB |
1.6593 CRV |
142.9084 RUB |
136.0000 RUB |
149.8168 RUB |
149.8168 RUB |