Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
229.5129 RUB |
13.1076 CRV |
229.5129 RUB |
229.3398 RUB |
229.6860 RUB |
229.6860 RUB |
| 2021-05-01 |
245.2504 RUB |
13.1043 CRV |
245.2504 RUB |
244.9439 RUB |
245.5569 RUB |
244.9439 RUB |
| 2021-04-30 |
214.7814 RUB |
11.2553 CRV |
214.7814 RUB |
210.7065 RUB |
218.8563 RUB |
210.7065 RUB |
| 2021-04-29 |
225.3295 RUB |
53.7806 CRV |
225.3295 RUB |
219.4659 RUB |
231.1931 RUB |
219.4659 RUB |
| 2021-04-28 |
230.6984 RUB |
48.7919 CRV |
230.6984 RUB |
222.5566 RUB |
238.8402 RUB |
230.3738 RUB |
| 2021-04-27 |
204.3218 RUB |
4.0601 CRV |
204.3218 RUB |
193.1257 RUB |
215.5178 RUB |
215.5178 RUB |
| 2021-04-26 |
188.8555 RUB |
11.1859 CRV |
188.8555 RUB |
178.6023 RUB |
199.1086 RUB |
186.5538 RUB |
| 2021-04-25 |
188.8555 RUB |
10.1449 CRV |
188.8555 RUB |
178.6023 RUB |
199.1086 RUB |
185.8729 RUB |
| 2021-04-24 |
205.4508 RUB |
1.6951 CRV |
205.4508 RUB |
194.9508 RUB |
215.9508 RUB |
194.9508 RUB |
| 2021-04-23 |
220.4889 RUB |
38.8049 CRV |
220.4889 RUB |
194.1457 RUB |
246.8321 RUB |
214.4459 RUB |
| 2021-04-22 |
246.8321 RUB |
0.1378 CRV |
246.8321 RUB |
246.8321 RUB |
246.8321 RUB |
246.8321 RUB |
| 2021-04-21 |
236.3986 RUB |
0.4283 CRV |
236.3986 RUB |
230.7663 RUB |
242.0308 RUB |
239.7045 RUB |
| 2021-04-20 |
232.5887 RUB |
0.3003 CRV |
232.5887 RUB |
226.0468 RUB |
239.1306 RUB |
238.8188 RUB |
| 2021-04-19 |
246.9473 RUB |
3.8613 CRV |
246.9473 RUB |
230.8456 RUB |
263.0490 RUB |
238.1283 RUB |
| 2021-04-18 |
271.7506 RUB |
4.2932 CRV |
271.7506 RUB |
242.4237 RUB |
301.0775 RUB |
259.9674 RUB |
| 2021-04-17 |
310.6975 RUB |
12.0369 CRV |
310.6975 RUB |
295.8687 RUB |
325.5262 RUB |
300.2416 RUB |
| 2021-04-16 |
308.1334 RUB |
19.9928 CRV |
308.1334 RUB |
292.6711 RUB |
323.5958 RUB |
313.2073 RUB |
| 2021-04-15 |
283.9350 RUB |
1.3535 CRV |
283.9350 RUB |
268.1201 RUB |
299.7500 RUB |
299.7500 RUB |
| 2021-04-14 |
248.0905 RUB |
1.3202 CRV |
248.0905 RUB |
244.2135 RUB |
251.9675 RUB |
251.9675 RUB |
| 2021-04-13 |
237.8489 RUB |
2.0783 CRV |
237.8489 RUB |
233.5014 RUB |
242.1963 RUB |
241.1294 RUB |
| 2021-04-12 |
242.1963 RUB |
0.3343 CRV |
242.1963 RUB |
242.1963 RUB |
242.1963 RUB |
242.1963 RUB |
| 2021-04-11 |
228.8233 RUB |
6.8887 CRV |
228.8233 RUB |
225.2898 RUB |
232.3569 RUB |
232.3569 RUB |
| 2021-04-10 |
237.7160 RUB |
1.9267 CRV |
237.7160 RUB |
229.0000 RUB |
246.4320 RUB |
229.0000 RUB |
| 2021-04-09 |
242.6955 RUB |
3.4099 CRV |
242.6955 RUB |
238.9590 RUB |
246.4320 RUB |
246.4320 RUB |
| 2021-04-08 |
232.2671 RUB |
9.9690 CRV |
232.2671 RUB |
230.3276 RUB |
234.2065 RUB |
230.4544 RUB |
| 2021-04-07 |
231.8270 RUB |
3.2002 CRV |
231.8270 RUB |
231.8270 RUB |
231.8270 RUB |
231.8270 RUB |
| 2021-04-06 |
246.2918 RUB |
8.3253 CRV |
246.2918 RUB |
246.2911 RUB |
246.2925 RUB |
246.2911 RUB |
| 2021-04-05 |
231.1286 RUB |
0.9863 CRV |
231.1286 RUB |
228.8531 RUB |
233.4041 RUB |
228.8531 RUB |
| 2021-04-04 |
265.5205 RUB |
4.0035 CRV |
265.5205 RUB |
231.2910 RUB |
299.7500 RUB |
236.8794 RUB |
| 2021-04-03 |
269.5830 RUB |
9.9057 CRV |
269.5830 RUB |
240.1660 RUB |
299.0000 RUB |
299.0000 RUB |
| 2021-04-02 |
245.4432 RUB |
30.7637 CRV |
245.4432 RUB |
230.8863 RUB |
260.0000 RUB |
240.1660 RUB |
| 2021-04-01 |
237.1067 RUB |
0.0869 CRV |
237.1067 RUB |
236.9204 RUB |
237.2930 RUB |
236.9204 RUB |
| 2021-03-31 |
216.4261 RUB |
6.0067 CRV |
216.4261 RUB |
216.4261 RUB |
216.4261 RUB |
216.4261 RUB |
| 2021-03-30 |
239.9176 RUB |
5.6808 CRV |
239.9176 RUB |
233.2146 RUB |
246.6207 RUB |
241.0027 RUB |
| 2021-03-29 |
214.3878 RUB |
0.0247 CRV |
214.3878 RUB |
214.3878 RUB |
214.3878 RUB |
214.3878 RUB |
| 2021-03-28 |
231.0961 RUB |
6.3806 CRV |
231.0961 RUB |
212.7476 RUB |
249.4447 RUB |
242.1151 RUB |
| 2021-03-27 |
206.9138 RUB |
0.7029 CRV |
206.9138 RUB |
199.3817 RUB |
214.4459 RUB |
208.7408 RUB |
| 2021-03-26 |
194.4590 RUB |
2.6717 CRV |
194.4590 RUB |
190.1931 RUB |
198.7249 RUB |
195.8592 RUB |
| 2021-03-25 |
235.3167 RUB |
19.6601 CRV |
235.3167 RUB |
194.6335 RUB |
276.0000 RUB |
198.7249 RUB |
| 2021-03-24 |
205.3910 RUB |
22.5699 CRV |
205.3910 RUB |
185.9174 RUB |
224.8647 RUB |
220.8515 RUB |
| 2021-03-23 |
195.0862 RUB |
14.3040 CRV |
195.0862 RUB |
178.5397 RUB |
211.6327 RUB |
211.6327 RUB |
| 2021-03-22 |
195.5645 RUB |
0.0174 CRV |
195.5645 RUB |
195.5645 RUB |
195.5645 RUB |
195.5645 RUB |
| 2021-03-21 |
188.4923 RUB |
0.0000 CRV |
188.4923 RUB |
188.4923 RUB |
188.4923 RUB |
188.4923 RUB |
| 2021-03-20 |
192.0711 RUB |
1.5776 CRV |
192.0711 RUB |
188.4923 RUB |
195.6500 RUB |
188.4923 RUB |
| 2021-03-19 |
170.5575 RUB |
48.6222 CRV |
170.5575 RUB |
160.0000 RUB |
181.1149 RUB |
160.0000 RUB |
| 2021-03-18 |
183.6264 RUB |
0.4200 CRV |
183.6264 RUB |
179.0658 RUB |
188.1870 RUB |
188.1870 RUB |
| 2021-03-17 |
153.6918 RUB |
50.0000 CRV |
153.6918 RUB |
153.6918 RUB |
153.6918 RUB |
153.6918 RUB |
| 2021-03-16 |
153.6859 RUB |
0.0000 CRV |
153.6859 RUB |
153.6859 RUB |
153.6859 RUB |
153.6859 RUB |
| 2021-03-15 |
153.6859 RUB |
1.8619 CRV |
153.6859 RUB |
153.6859 RUB |
153.6859 RUB |
153.6859 RUB |
| 2021-03-14 |
148.1409 RUB |
0.0000 CRV |
148.1409 RUB |
148.1409 RUB |
148.1409 RUB |
148.1409 RUB |