Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-13 |
149.3429 RUB |
15.1489 CRV |
149.3429 RUB |
148.1409 RUB |
150.5450 RUB |
148.1409 RUB |
| 2021-03-12 |
149.4458 RUB |
7.3189 CRV |
149.4458 RUB |
148.3466 RUB |
150.5450 RUB |
148.3466 RUB |
| 2021-03-11 |
157.9298 RUB |
0.2718 CRV |
157.9298 RUB |
157.6113 RUB |
158.2483 RUB |
158.2483 RUB |
| 2021-03-10 |
169.6361 RUB |
0.0295 CRV |
169.6361 RUB |
169.6361 RUB |
169.6361 RUB |
169.6361 RUB |
| 2021-03-09 |
161.7150 RUB |
10.6585 CRV |
161.7150 RUB |
149.7452 RUB |
173.6848 RUB |
167.4523 RUB |
| 2021-03-08 |
149.7452 RUB |
0.0727 CRV |
149.7452 RUB |
149.7452 RUB |
149.7452 RUB |
149.7452 RUB |
| 2021-03-07 |
148.6752 RUB |
0.0000 CRV |
148.6752 RUB |
148.6752 RUB |
148.6752 RUB |
148.6752 RUB |
| 2021-03-06 |
153.7257 RUB |
7.8746 CRV |
153.7257 RUB |
152.5571 RUB |
154.8943 RUB |
154.8943 RUB |
| 2021-03-05 |
151.1883 RUB |
1.9971 CRV |
151.1883 RUB |
149.8195 RUB |
152.5571 RUB |
152.5571 RUB |
| 2021-03-04 |
161.4615 RUB |
0.2286 CRV |
161.4615 RUB |
150.0098 RUB |
172.9132 RUB |
150.0098 RUB |
| 2021-03-03 |
166.7155 RUB |
18.6693 CRV |
166.7155 RUB |
158.4629 RUB |
174.9680 RUB |
160.5051 RUB |
| 2021-03-02 |
153.6634 RUB |
0.8514 CRV |
153.6634 RUB |
146.9977 RUB |
160.3291 RUB |
160.3291 RUB |
| 2021-03-01 |
146.9977 RUB |
0.3050 CRV |
146.9977 RUB |
146.9977 RUB |
146.9977 RUB |
146.9977 RUB |
| 2021-02-28 |
123.3845 RUB |
6.6474 CRV |
123.3845 RUB |
123.3845 RUB |
123.3845 RUB |
123.3845 RUB |
| 2021-02-27 |
127.5348 RUB |
0.0000 CRV |
127.5348 RUB |
127.5348 RUB |
127.5348 RUB |
127.5348 RUB |
| 2021-02-26 |
158.1906 RUB |
2.2858 CRV |
158.1906 RUB |
150.0000 RUB |
166.3812 RUB |
150.0000 RUB |
| 2021-02-25 |
163.7126 RUB |
0.6292 CRV |
163.7126 RUB |
161.0439 RUB |
166.3812 RUB |
164.3429 RUB |
| 2021-02-24 |
158.0287 RUB |
0.9127 CRV |
158.0287 RUB |
150.0000 RUB |
166.0575 RUB |
151.7849 RUB |
| 2021-02-23 |
182.2229 RUB |
8.7964 CRV |
182.2229 RUB |
150.0000 RUB |
214.4459 RUB |
214.4459 RUB |
| 2021-02-22 |
278.3656 RUB |
15.3203 CRV |
278.3656 RUB |
176.7313 RUB |
380.0000 RUB |
181.5727 RUB |
| 2021-02-21 |
302.5000 RUB |
5.7035 CRV |
302.5000 RUB |
220.0000 RUB |
385.0000 RUB |
220.0000 RUB |
| 2021-02-20 |
291.1444 RUB |
0.0301 CRV |
291.1444 RUB |
197.2889 RUB |
385.0000 RUB |
220.1725 RUB |
| 2021-02-19 |
292.7563 RUB |
1.4774 CRV |
292.7563 RUB |
200.5126 RUB |
385.0000 RUB |
205.7265 RUB |
| 2021-02-18 |
295.1814 RUB |
0.5880 CRV |
295.1814 RUB |
205.3628 RUB |
385.0000 RUB |
209.8809 RUB |
| 2021-02-17 |
302.4195 RUB |
0.0128 CRV |
302.4195 RUB |
218.8390 RUB |
386.0000 RUB |
218.8390 RUB |
| 2021-02-16 |
386.0000 RUB |
0.0078 CRV |
386.0000 RUB |
386.0000 RUB |
386.0000 RUB |
386.0000 RUB |
| 2021-02-15 |
310.6938 RUB |
0.6148 CRV |
310.6938 RUB |
233.3877 RUB |
388.0000 RUB |
233.3877 RUB |
| 2021-02-14 |
271.5082 RUB |
5.5151 CRV |
271.5082 RUB |
243.0163 RUB |
300.0000 RUB |
244.0000 RUB |
| 2021-02-13 |
271.5082 RUB |
8.8782 CRV |
271.5082 RUB |
243.0163 RUB |
300.0000 RUB |
243.0163 RUB |
| 2021-02-12 |
243.6481 RUB |
4.3898 CRV |
243.6481 RUB |
239.6105 RUB |
247.6858 RUB |
247.6858 RUB |
| 2021-02-11 |
235.3170 RUB |
1.9795 CRV |
235.3170 RUB |
230.5988 RUB |
240.0351 RUB |
237.7658 RUB |
| 2021-02-10 |
235.7497 RUB |
0.4359 CRV |
235.7497 RUB |
231.8890 RUB |
239.6103 RUB |
231.8890 RUB |
| 2021-02-09 |
224.7983 RUB |
1.5354 CRV |
224.7983 RUB |
218.4523 RUB |
231.1443 RUB |
224.8374 RUB |
| 2021-02-08 |
244.3979 RUB |
1.7649 CRV |
244.3979 RUB |
218.7958 RUB |
270.0000 RUB |
227.3060 RUB |
| 2021-02-07 |
224.1927 RUB |
2.0286 CRV |
224.1927 RUB |
207.1143 RUB |
241.2711 RUB |
221.3975 RUB |
| 2021-02-06 |
241.2711 RUB |
0.0004 CRV |
241.2711 RUB |
241.2711 RUB |
241.2711 RUB |
241.2711 RUB |
| 2021-02-05 |
210.0897 RUB |
1.4652 CRV |
210.0897 RUB |
206.0730 RUB |
214.1064 RUB |
214.1064 RUB |
| 2021-02-04 |
225.4158 RUB |
14.0892 CRV |
225.4158 RUB |
197.8056 RUB |
253.0260 RUB |
206.0730 RUB |
| 2021-02-03 |
198.7546 RUB |
0.0000 CRV |
198.7546 RUB |
198.7546 RUB |
198.7546 RUB |
198.7546 RUB |
| 2021-02-02 |
198.7546 RUB |
0.2516 CRV |
198.7546 RUB |
198.7546 RUB |
198.7546 RUB |
198.7546 RUB |
| 2021-02-01 |
176.7106 RUB |
9.7981 CRV |
176.7106 RUB |
170.4213 RUB |
183.0000 RUB |
183.0000 RUB |
| 2021-01-31 |
144.1118 RUB |
0.0000 CRV |
144.1118 RUB |
144.1118 RUB |
144.1118 RUB |
144.1118 RUB |
| 2021-01-30 |
144.1118 RUB |
0.0000 CRV |
144.1118 RUB |
144.1118 RUB |
144.1118 RUB |
144.1118 RUB |
| 2021-01-29 |
142.3485 RUB |
35.2008 CRV |
142.3485 RUB |
129.9230 RUB |
154.7740 RUB |
143.8879 RUB |
| 2021-01-28 |
127.8000 RUB |
14.6026 CRV |
127.8000 RUB |
127.6000 RUB |
128.0000 RUB |
128.0000 RUB |
| 2021-01-27 |
123.8000 RUB |
2.4391 CRV |
123.8000 RUB |
120.0000 RUB |
127.6000 RUB |
127.6000 RUB |
| 2021-01-26 |
100.0000 RUB |
0.0000 CRV |
100.0000 RUB |
100.0000 RUB |
100.0000 RUB |
100.0000 RUB |
| 2021-01-25 |
85.0000 RUB |
9.6395 CRV |
85.0000 RUB |
80.0000 RUB |
90.0000 RUB |
90.0000 RUB |
| 2021-01-24 |
80.4315 RUB |
5.7953 CRV |
80.4315 RUB |
80.0631 RUB |
80.8000 RUB |
80.0631 RUB |
| 2021-01-23 |
80.0631 RUB |
0.2880 CRV |
80.0631 RUB |
80.0631 RUB |
80.0631 RUB |
80.0631 RUB |