Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
120.8902 RUB |
0.6525 CRV |
120.8902 RUB |
120.8902 RUB |
120.8902 RUB |
120.8902 RUB |
| 2021-06-20 |
157.0921 RUB |
0.0000 CRV |
157.0921 RUB |
157.0921 RUB |
157.0921 RUB |
157.0921 RUB |
| 2021-06-19 |
157.0921 RUB |
0.0000 CRV |
157.0921 RUB |
157.0921 RUB |
157.0921 RUB |
157.0921 RUB |
| 2021-06-18 |
157.0921 RUB |
0.0000 CRV |
157.0921 RUB |
157.0921 RUB |
157.0921 RUB |
157.0921 RUB |
| 2021-06-17 |
157.0921 RUB |
0.0000 CRV |
157.0921 RUB |
157.0921 RUB |
157.0921 RUB |
157.0921 RUB |
| 2021-06-16 |
155.0205 RUB |
0.9865 CRV |
155.0205 RUB |
149.1238 RUB |
160.9171 RUB |
157.0921 RUB |
| 2021-06-15 |
151.9387 RUB |
0.0000 CRV |
151.9387 RUB |
151.9387 RUB |
151.9387 RUB |
151.9387 RUB |
| 2021-06-14 |
151.9387 RUB |
0.0001 CRV |
151.9387 RUB |
151.9387 RUB |
151.9387 RUB |
151.9387 RUB |
| 2021-06-13 |
152.8673 RUB |
0.0000 CRV |
152.8673 RUB |
152.8673 RUB |
152.8673 RUB |
152.8673 RUB |
| 2021-06-12 |
151.8710 RUB |
0.0002 CRV |
151.8710 RUB |
150.8746 RUB |
152.8673 RUB |
152.8673 RUB |
| 2021-06-11 |
154.4095 RUB |
1.2090 CRV |
154.4095 RUB |
154.3969 RUB |
154.4220 RUB |
154.3969 RUB |
| 2021-06-10 |
166.6152 RUB |
0.0108 CRV |
166.6152 RUB |
166.6152 RUB |
166.6152 RUB |
166.6152 RUB |
| 2021-06-09 |
163.5899 RUB |
2.5962 CRV |
163.5899 RUB |
157.4445 RUB |
169.7352 RUB |
166.6152 RUB |
| 2021-06-08 |
156.2064 RUB |
8.3669 CRV |
156.2064 RUB |
152.8868 RUB |
159.5260 RUB |
154.5926 RUB |
| 2021-06-07 |
182.2211 RUB |
0.6322 CRV |
182.2211 RUB |
182.2211 RUB |
182.2211 RUB |
182.2211 RUB |
| 2021-06-06 |
186.4705 RUB |
14.6958 CRV |
186.4705 RUB |
185.5886 RUB |
187.3524 RUB |
185.7566 RUB |
| 2021-06-05 |
189.6488 RUB |
22.0630 CRV |
189.6488 RUB |
184.7545 RUB |
194.5431 RUB |
185.5886 RUB |
| 2021-06-04 |
170.3952 RUB |
1.0057 CRV |
170.3952 RUB |
164.2956 RUB |
176.4948 RUB |
176.4948 RUB |
| 2021-06-03 |
182.4687 RUB |
3.9720 CRV |
182.4687 RUB |
181.1866 RUB |
183.7507 RUB |
181.1866 RUB |
| 2021-06-02 |
161.5879 RUB |
22.6048 CRV |
161.5879 RUB |
140.9999 RUB |
182.1759 RUB |
182.1759 RUB |
| 2021-06-01 |
127.9147 RUB |
6.5503 CRV |
127.9147 RUB |
127.8295 RUB |
128.0000 RUB |
128.0000 RUB |
| 2021-05-31 |
118.2360 RUB |
12.1113 CRV |
118.2360 RUB |
115.7917 RUB |
120.6802 RUB |
115.7917 RUB |
| 2021-05-30 |
129.4884 RUB |
5.3008 CRV |
129.4884 RUB |
128.8527 RUB |
130.1241 RUB |
130.1241 RUB |
| 2021-05-29 |
123.3527 RUB |
21.0000 CRV |
123.3527 RUB |
123.3527 RUB |
123.3527 RUB |
123.3527 RUB |
| 2021-05-28 |
120.5513 RUB |
15.3216 CRV |
120.5513 RUB |
120.5513 RUB |
120.5513 RUB |
120.5513 RUB |
| 2021-05-27 |
130.0000 RUB |
21.2262 CRV |
130.0000 RUB |
130.0000 RUB |
130.0000 RUB |
130.0000 RUB |
| 2021-05-26 |
121.2399 RUB |
0.1316 CRV |
121.2399 RUB |
120.5325 RUB |
121.9473 RUB |
120.5325 RUB |
| 2021-05-25 |
111.8096 RUB |
0.7610 CRV |
111.8096 RUB |
111.8096 RUB |
111.8096 RUB |
111.8096 RUB |
| 2021-05-24 |
119.9950 RUB |
2.8071 CRV |
119.9950 RUB |
100.0000 RUB |
139.9900 RUB |
116.8501 RUB |
| 2021-05-23 |
150.0000 RUB |
3.5314 CRV |
150.0000 RUB |
150.0000 RUB |
150.0000 RUB |
150.0000 RUB |
| 2021-05-22 |
180.5000 RUB |
67.8018 CRV |
180.5000 RUB |
150.0000 RUB |
211.0000 RUB |
150.0000 RUB |
| 2021-05-21 |
182.2229 RUB |
79.9504 CRV |
182.2229 RUB |
150.0000 RUB |
214.4459 RUB |
150.0000 RUB |
| 2021-05-20 |
182.4730 RUB |
0.2635 CRV |
182.4730 RUB |
150.5001 RUB |
214.4459 RUB |
212.4459 RUB |
| 2021-05-19 |
197.7500 RUB |
12.7155 CRV |
197.7500 RUB |
150.5001 RUB |
245.0000 RUB |
171.3741 RUB |
| 2021-05-18 |
223.7587 RUB |
0.0000 CRV |
223.7587 RUB |
223.7587 RUB |
223.7587 RUB |
223.7587 RUB |
| 2021-05-17 |
234.3793 RUB |
1.0760 CRV |
234.3793 RUB |
223.7587 RUB |
245.0000 RUB |
223.7587 RUB |
| 2021-05-16 |
250.8644 RUB |
11.9556 CRV |
250.8644 RUB |
245.0000 RUB |
256.7287 RUB |
245.0000 RUB |
| 2021-05-15 |
257.4045 RUB |
0.0000 CRV |
257.4045 RUB |
257.4045 RUB |
257.4045 RUB |
257.4045 RUB |
| 2021-05-14 |
258.5823 RUB |
1.0436 CRV |
258.5823 RUB |
257.4045 RUB |
259.7601 RUB |
257.4045 RUB |
| 2021-05-13 |
277.2910 RUB |
0.0000 CRV |
277.2910 RUB |
277.2910 RUB |
277.2910 RUB |
277.2910 RUB |
| 2021-05-12 |
251.2356 RUB |
46.3084 CRV |
251.2356 RUB |
240.0451 RUB |
262.4261 RUB |
260.8853 RUB |
| 2021-05-11 |
237.4802 RUB |
3.5782 CRV |
237.4802 RUB |
230.0000 RUB |
244.9603 RUB |
244.9603 RUB |
| 2021-05-10 |
316.0177 RUB |
7.4719 CRV |
316.0177 RUB |
242.0353 RUB |
390.0000 RUB |
257.9611 RUB |
| 2021-05-09 |
316.0177 RUB |
4.4074 CRV |
316.0177 RUB |
242.0353 RUB |
390.0000 RUB |
242.0353 RUB |
| 2021-05-08 |
264.3948 RUB |
0.0927 CRV |
264.3948 RUB |
264.3948 RUB |
264.3948 RUB |
264.3948 RUB |
| 2021-05-07 |
248.6492 RUB |
0.0018 CRV |
248.6492 RUB |
247.6982 RUB |
249.6001 RUB |
247.6982 RUB |
| 2021-05-06 |
237.4748 RUB |
5.4478 CRV |
237.4748 RUB |
228.7663 RUB |
246.1834 RUB |
242.4258 RUB |
| 2021-05-05 |
231.1410 RUB |
5.8534 CRV |
231.1410 RUB |
220.4449 RUB |
241.8371 RUB |
231.4947 RUB |
| 2021-05-04 |
230.9482 RUB |
8.8242 CRV |
230.9482 RUB |
224.5739 RUB |
237.3226 RUB |
231.2820 RUB |
| 2021-05-03 |
248.3541 RUB |
2.0858 CRV |
248.3541 RUB |
248.3541 RUB |
248.3541 RUB |
248.3541 RUB |