Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
27.6132 RUB |
0.0000 CRV |
27.6132 RUB |
27.6132 RUB |
27.6132 RUB |
27.6132 RUB |
| 2024-08-13 |
26.1785 RUB |
0.5943 CRV |
26.1785 RUB |
24.7437 RUB |
27.6132 RUB |
27.6132 RUB |
| 2024-08-12 |
22.7562 RUB |
0.7260 CRV |
22.7562 RUB |
21.7365 RUB |
23.7758 RUB |
23.7758 RUB |
| 2024-08-11 |
21.7354 RUB |
0.2054 CRV |
21.7354 RUB |
21.7343 RUB |
21.7365 RUB |
21.7365 RUB |
| 2024-08-10 |
21.3100 RUB |
0.0000 CRV |
21.3100 RUB |
21.3100 RUB |
21.3100 RUB |
21.3100 RUB |
| 2024-08-09 |
21.5222 RUB |
4.2121 CRV |
21.5222 RUB |
21.3100 RUB |
21.7343 RUB |
21.3100 RUB |
| 2024-08-08 |
20.7633 RUB |
1.0325 CRV |
20.7633 RUB |
20.2685 RUB |
21.2581 RUB |
21.2581 RUB |
| 2024-08-07 |
19.9697 RUB |
0.6195 CRV |
19.9697 RUB |
19.6709 RUB |
20.2685 RUB |
20.2685 RUB |
| 2024-08-06 |
19.1112 RUB |
3.8080 CRV |
19.1112 RUB |
18.7139 RUB |
19.5086 RUB |
19.5086 RUB |
| 2024-08-05 |
20.2814 RUB |
3.9083 CRV |
20.2814 RUB |
18.1649 RUB |
22.3979 RUB |
18.1649 RUB |
| 2024-08-04 |
23.0860 RUB |
1.4074 CRV |
23.0860 RUB |
21.9136 RUB |
24.2585 RUB |
21.9136 RUB |
| 2024-08-03 |
24.2459 RUB |
4.0474 CRV |
24.2459 RUB |
23.5000 RUB |
24.9917 RUB |
24.2658 RUB |
| 2024-08-02 |
23.5000 RUB |
0.0022 CRV |
23.5000 RUB |
23.5000 RUB |
23.5000 RUB |
23.5000 RUB |
| 2024-08-01 |
22.5101 RUB |
6.3135 CRV |
22.5101 RUB |
22.3979 RUB |
22.6224 RUB |
22.6224 RUB |
| 2024-07-31 |
22.7876 RUB |
6.6927 CRV |
22.7876 RUB |
22.3979 RUB |
23.1774 RUB |
22.4000 RUB |
| 2024-07-30 |
22.4577 RUB |
9.7000 CRV |
22.4577 RUB |
21.9555 RUB |
22.9600 RUB |
22.9600 RUB |
| 2024-07-29 |
22.3177 RUB |
6.3862 CRV |
22.3177 RUB |
21.9555 RUB |
22.6800 RUB |
21.9555 RUB |
| 2024-07-28 |
22.0440 RUB |
0.0000 CRV |
22.0440 RUB |
22.0440 RUB |
22.0440 RUB |
22.0440 RUB |
| 2024-07-27 |
30.8387 RUB |
94.9163 CRV |
30.8387 RUB |
21.7375 RUB |
39.9398 RUB |
23.1675 RUB |
| 2024-07-26 |
30.8416 RUB |
79.5951 CRV |
30.8416 RUB |
21.7375 RUB |
39.9457 RUB |
21.7465 RUB |
| 2024-07-25 |
41.1531 RUB |
0.0000 CRV |
41.1531 RUB |
41.1531 RUB |
41.1531 RUB |
41.1531 RUB |
| 2024-07-24 |
41.1531 RUB |
0.0000 CRV |
41.1531 RUB |
41.1531 RUB |
41.1531 RUB |
41.1531 RUB |
| 2024-07-23 |
41.1531 RUB |
0.0000 CRV |
41.1531 RUB |
41.1531 RUB |
41.1531 RUB |
41.1531 RUB |
| 2024-07-22 |
39.9457 RUB |
0.0000 CRV |
39.9457 RUB |
39.9457 RUB |
39.9457 RUB |
39.9457 RUB |
| 2024-07-21 |
39.9457 RUB |
0.0000 CRV |
39.9457 RUB |
39.9457 RUB |
39.9457 RUB |
39.9457 RUB |
| 2024-07-20 |
40.5524 RUB |
0.0277 CRV |
40.5524 RUB |
39.9457 RUB |
41.1591 RUB |
39.9457 RUB |
| 2024-07-19 |
40.7497 RUB |
0.0251 CRV |
40.7497 RUB |
40.3402 RUB |
41.1591 RUB |
40.3402 RUB |
| 2024-07-18 |
40.7770 RUB |
0.0344 CRV |
40.7770 RUB |
39.1509 RUB |
42.4032 RUB |
42.4032 RUB |
| 2024-07-17 |
37.8307 RUB |
0.0357 CRV |
37.8307 RUB |
36.5104 RUB |
39.1509 RUB |
39.1509 RUB |
| 2024-07-16 |
36.5104 RUB |
0.0000 CRV |
36.5104 RUB |
36.5104 RUB |
36.5104 RUB |
36.5104 RUB |
| 2024-07-15 |
36.5104 RUB |
0.0000 CRV |
36.5104 RUB |
36.5104 RUB |
36.5104 RUB |
36.5104 RUB |
| 2024-07-14 |
36.5104 RUB |
0.0000 CRV |
36.5104 RUB |
36.5104 RUB |
36.5104 RUB |
36.5104 RUB |
| 2024-07-13 |
36.5104 RUB |
0.0000 CRV |
36.5104 RUB |
36.5104 RUB |
36.5104 RUB |
36.5104 RUB |
| 2024-07-12 |
36.5104 RUB |
0.0000 CRV |
36.5104 RUB |
36.5104 RUB |
36.5104 RUB |
36.5104 RUB |
| 2024-07-11 |
36.5104 RUB |
0.0000 CRV |
36.5104 RUB |
36.5104 RUB |
36.5104 RUB |
36.5104 RUB |
| 2024-07-10 |
36.1498 RUB |
0.0138 CRV |
36.1498 RUB |
35.7892 RUB |
36.5104 RUB |
36.5104 RUB |
| 2024-07-09 |
35.7892 RUB |
0.0000 CRV |
35.7892 RUB |
35.7892 RUB |
35.7892 RUB |
35.7892 RUB |
| 2024-07-08 |
35.7892 RUB |
0.0000 CRV |
35.7892 RUB |
35.7892 RUB |
35.7892 RUB |
35.7892 RUB |
| 2024-07-07 |
35.7892 RUB |
0.0028 CRV |
35.7892 RUB |
35.7892 RUB |
35.7892 RUB |
35.7892 RUB |
| 2024-07-06 |
34.7392 RUB |
0.0000 CRV |
34.7392 RUB |
34.7392 RUB |
34.7392 RUB |
34.7392 RUB |
| 2024-07-05 |
36.1821 RUB |
0.0426 CRV |
36.1821 RUB |
34.7392 RUB |
37.6251 RUB |
34.7392 RUB |
| 2024-07-04 |
37.6251 RUB |
0.0000 CRV |
37.6251 RUB |
37.6251 RUB |
37.6251 RUB |
37.6251 RUB |
| 2024-07-03 |
37.6251 RUB |
0.0000 CRV |
37.6251 RUB |
37.6251 RUB |
37.6251 RUB |
37.6251 RUB |
| 2024-07-02 |
37.6251 RUB |
0.0000 CRV |
37.6251 RUB |
37.6251 RUB |
37.6251 RUB |
37.6251 RUB |
| 2024-07-01 |
37.6251 RUB |
0.0000 CRV |
37.6251 RUB |
37.6251 RUB |
37.6251 RUB |
37.6251 RUB |
| 2024-06-30 |
37.6251 RUB |
0.0000 CRV |
37.6251 RUB |
37.6251 RUB |
37.6251 RUB |
37.6251 RUB |
| 2024-06-29 |
37.6251 RUB |
0.0000 CRV |
37.6251 RUB |
37.6251 RUB |
37.6251 RUB |
37.6251 RUB |
| 2024-06-28 |
37.6251 RUB |
0.0000 CRV |
37.6251 RUB |
37.6251 RUB |
37.6251 RUB |
37.6251 RUB |
| 2024-06-27 |
37.8137 RUB |
0.0058 CRV |
37.8137 RUB |
37.6251 RUB |
38.0023 RUB |
37.6251 RUB |
| 2024-06-26 |
38.0023 RUB |
0.0000 CRV |
38.0023 RUB |
38.0023 RUB |
38.0023 RUB |
38.0023 RUB |