Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
54.1018 RUB |
32.9076 CRV |
54.1018 RUB |
54.1018 RUB |
54.1018 RUB |
54.1018 RUB |
| 2020-12-02 |
54.1018 RUB |
0.0924 CRV |
54.1018 RUB |
54.1018 RUB |
54.1018 RUB |
54.1018 RUB |
| 2020-12-01 |
47.7141 RUB |
2.3514 CRV |
47.7141 RUB |
45.4352 RUB |
49.9930 RUB |
45.4352 RUB |
| 2020-11-30 |
45.9505 RUB |
0.0143 CRV |
45.9505 RUB |
45.9505 RUB |
45.9505 RUB |
45.9505 RUB |
| 2020-11-29 |
45.8786 RUB |
3.9732 CRV |
45.8786 RUB |
45.8786 RUB |
45.8786 RUB |
45.8786 RUB |
| 2020-11-28 |
41.4645 RUB |
0.0000 CRV |
41.4645 RUB |
41.4645 RUB |
41.4645 RUB |
41.4645 RUB |
| 2020-11-27 |
41.4645 RUB |
0.0000 CRV |
41.4645 RUB |
41.4645 RUB |
41.4645 RUB |
41.4645 RUB |
| 2020-11-26 |
44.0898 RUB |
20.9312 CRV |
44.0898 RUB |
41.4645 RUB |
46.7152 RUB |
41.4645 RUB |
| 2020-11-25 |
51.7480 RUB |
0.0000 CRV |
51.7480 RUB |
51.7480 RUB |
51.7480 RUB |
51.7480 RUB |
| 2020-11-24 |
57.2936 RUB |
0.0000 CRV |
57.2936 RUB |
57.2936 RUB |
57.2936 RUB |
57.2936 RUB |
| 2020-11-23 |
57.2936 RUB |
0.3095 CRV |
57.2936 RUB |
57.2936 RUB |
57.2936 RUB |
57.2936 RUB |
| 2020-11-22 |
60.8969 RUB |
0.0000 CRV |
60.8969 RUB |
60.8969 RUB |
60.8969 RUB |
60.8969 RUB |
| 2020-11-21 |
61.7773 RUB |
5.0784 CRV |
61.7773 RUB |
60.8969 RUB |
62.6577 RUB |
60.8969 RUB |
| 2020-11-20 |
61.0828 RUB |
6.4860 CRV |
61.0828 RUB |
59.1175 RUB |
63.0480 RUB |
61.0194 RUB |
| 2020-11-19 |
56.8897 RUB |
18.5126 CRV |
56.8897 RUB |
56.6198 RUB |
57.1596 RUB |
56.6490 RUB |
| 2020-11-18 |
56.4661 RUB |
7.6392 CRV |
56.4661 RUB |
54.9646 RUB |
57.9676 RUB |
57.9676 RUB |
| 2020-11-17 |
60.0241 RUB |
5.0000 CRV |
60.0241 RUB |
60.0241 RUB |
60.0241 RUB |
60.0241 RUB |
| 2020-11-16 |
52.4769 RUB |
3.0000 CRV |
52.4769 RUB |
52.4769 RUB |
52.4769 RUB |
52.4769 RUB |
| 2020-11-15 |
52.7130 RUB |
9.5953 CRV |
52.7130 RUB |
50.4020 RUB |
55.0241 RUB |
55.0241 RUB |
| 2020-11-14 |
44.0527 RUB |
2.6543 CRV |
44.0527 RUB |
44.0220 RUB |
44.0834 RUB |
44.0834 RUB |
| 2020-11-13 |
46.9301 RUB |
0.0000 CRV |
46.9301 RUB |
46.9301 RUB |
46.9301 RUB |
46.9301 RUB |
| 2020-11-12 |
46.9301 RUB |
0.0000 CRV |
46.9301 RUB |
46.9301 RUB |
46.9301 RUB |
46.9301 RUB |
| 2020-11-11 |
42.8746 RUB |
4.0043 CRV |
42.8746 RUB |
38.8190 RUB |
46.9301 RUB |
46.9301 RUB |
| 2020-11-10 |
38.8190 RUB |
4.2521 CRV |
38.8190 RUB |
38.8190 RUB |
38.8190 RUB |
38.8190 RUB |
| 2020-11-09 |
33.5730 RUB |
8.3534 CRV |
33.5730 RUB |
31.4886 RUB |
35.6573 RUB |
31.4886 RUB |
| 2020-11-08 |
32.8976 RUB |
0.0129 CRV |
32.8976 RUB |
32.8862 RUB |
32.9090 RUB |
32.8862 RUB |
| 2020-11-07 |
33.9834 RUB |
147.2033 CRV |
33.9834 RUB |
31.2511 RUB |
36.7157 RUB |
32.9090 RUB |
| 2020-11-06 |
29.2244 RUB |
1.7760 CRV |
29.2244 RUB |
29.2244 RUB |
29.2244 RUB |
29.2244 RUB |
| 2020-11-05 |
27.0305 RUB |
6.2649 CRV |
27.0305 RUB |
26.5787 RUB |
27.4822 RUB |
27.4822 RUB |
| 2020-11-04 |
26.9906 RUB |
12.8650 CRV |
26.9906 RUB |
24.8653 RUB |
29.1159 RUB |
24.8653 RUB |
| 2020-11-03 |
29.6460 RUB |
34.6570 CRV |
29.6460 RUB |
25.4920 RUB |
33.8000 RUB |
33.8000 RUB |
| 2020-11-02 |
31.0700 RUB |
5.4128 CRV |
31.0700 RUB |
29.5004 RUB |
32.6395 RUB |
29.5004 RUB |
| 2020-11-01 |
32.3301 RUB |
272.4237 CRV |
32.3301 RUB |
31.1601 RUB |
33.5000 RUB |
32.5505 RUB |
| 2020-10-31 |
29.8884 RUB |
13.8137 CRV |
29.8884 RUB |
27.9806 RUB |
31.7961 RUB |
30.5805 RUB |
| 2020-10-30 |
33.8969 RUB |
232.0849 CRV |
33.8969 RUB |
30.9939 RUB |
36.8000 RUB |
31.3825 RUB |
| 2020-10-29 |
37.2439 RUB |
4.4459 CRV |
37.2439 RUB |
35.1950 RUB |
39.2928 RUB |
35.8430 RUB |
| 2020-10-28 |
46.0960 RUB |
429.9405 CRV |
46.0960 RUB |
37.5628 RUB |
54.6291 RUB |
38.4070 RUB |
| 2020-10-27 |
36.6169 RUB |
40.4725 CRV |
36.6169 RUB |
30.9009 RUB |
42.3329 RUB |
42.3329 RUB |
| 2020-10-26 |
29.7567 RUB |
111.8487 CRV |
29.7567 RUB |
28.1000 RUB |
31.4135 RUB |
31.4135 RUB |
| 2020-10-25 |
30.9082 RUB |
113.2439 CRV |
30.9082 RUB |
28.2364 RUB |
33.5800 RUB |
33.5800 RUB |
| 2020-10-24 |
29.0139 RUB |
0.0045 CRV |
29.0139 RUB |
28.2012 RUB |
29.8266 RUB |
28.2012 RUB |
| 2020-10-23 |
31.2657 RUB |
4.8043 CRV |
31.2657 RUB |
29.0227 RUB |
33.5088 RUB |
29.0227 RUB |
| 2020-10-22 |
31.4405 RUB |
7.9349 CRV |
31.4405 RUB |
30.3184 RUB |
32.5626 RUB |
32.3773 RUB |
| 2020-10-21 |
28.9837 RUB |
4.7824 CRV |
28.9837 RUB |
27.6152 RUB |
30.3521 RUB |
30.3521 RUB |
| 2020-10-20 |
44.0127 RUB |
780.6194 CRV |
44.0127 RUB |
27.7434 RUB |
60.2820 RUB |
27.7434 RUB |
| 2020-10-19 |
35.9987 RUB |
0.0000 CRV |
35.9987 RUB |
35.9987 RUB |
35.9987 RUB |
35.9987 RUB |
| 2020-10-18 |
35.9987 RUB |
0.0000 CRV |
35.9987 RUB |
35.9987 RUB |
35.9987 RUB |
35.9987 RUB |
| 2020-10-17 |
35.2986 RUB |
0.0039 CRV |
35.2986 RUB |
34.4185 RUB |
36.1787 RUB |
35.9987 RUB |
| 2020-10-16 |
36.9257 RUB |
1.0895 CRV |
36.9257 RUB |
34.6515 RUB |
39.1999 RUB |
34.6515 RUB |
| 2020-10-15 |
39.5254 RUB |
0.0028 CRV |
39.5254 RUB |
39.5254 RUB |
39.5254 RUB |
39.5254 RUB |