Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-10-14 |
84.0662 RUB |
0.0000 CRV |
84.0662 RUB |
84.0662 RUB |
84.0662 RUB |
84.0662 RUB |
| 2020-10-13 |
63.7339 RUB |
1.5655 CRV |
63.7339 RUB |
43.4016 RUB |
84.0662 RUB |
84.0662 RUB |
| 2020-10-12 |
45.2700 RUB |
0.0000 CRV |
45.2700 RUB |
45.2700 RUB |
45.2700 RUB |
45.2700 RUB |
| 2020-10-11 |
45.2700 RUB |
0.0000 CRV |
45.2700 RUB |
45.2700 RUB |
45.2700 RUB |
45.2700 RUB |
| 2020-10-10 |
64.2488 RUB |
2.4627 CRV |
64.2488 RUB |
45.2700 RUB |
83.2277 RUB |
45.2700 RUB |
| 2020-10-09 |
45.6568 RUB |
3.7707 CRV |
45.6568 RUB |
44.3751 RUB |
46.9386 RUB |
46.3572 RUB |
| 2020-10-08 |
38.3574 RUB |
0.0000 CRV |
38.3574 RUB |
38.3574 RUB |
38.3574 RUB |
38.3574 RUB |
| 2020-10-07 |
37.5050 RUB |
15.2518 CRV |
37.5050 RUB |
33.8714 RUB |
41.1386 RUB |
38.3574 RUB |
| 2020-10-06 |
44.4501 RUB |
2.4483 CRV |
44.4501 RUB |
40.9003 RUB |
48.0000 RUB |
41.1164 RUB |
| 2020-10-05 |
52.0642 RUB |
2.9869 CRV |
52.0642 RUB |
51.3803 RUB |
52.7481 RUB |
52.7481 RUB |
| 2020-10-04 |
58.2254 RUB |
0.6911 CRV |
58.2254 RUB |
55.9349 RUB |
60.5159 RUB |
56.2529 RUB |
| 2020-10-03 |
69.2461 RUB |
0.2285 CRV |
69.2461 RUB |
61.1243 RUB |
77.3680 RUB |
77.3680 RUB |
| 2020-10-02 |
65.8677 RUB |
1.9614 CRV |
65.8677 RUB |
60.5373 RUB |
71.1981 RUB |
61.1243 RUB |
| 2020-10-01 |
71.7671 RUB |
0.9661 CRV |
71.7671 RUB |
70.1111 RUB |
73.4230 RUB |
70.4246 RUB |
| 2020-09-30 |
75.5514 RUB |
0.2086 CRV |
75.5514 RUB |
75.3147 RUB |
75.7882 RUB |
75.6805 RUB |
| 2020-09-29 |
79.0197 RUB |
1.5729 CRV |
79.0197 RUB |
75.9484 RUB |
82.0909 RUB |
76.7283 RUB |
| 2020-09-28 |
84.0399 RUB |
0.3631 CRV |
84.0399 RUB |
84.0136 RUB |
84.0662 RUB |
84.0662 RUB |
| 2020-09-27 |
73.5200 RUB |
0.0000 CRV |
73.5200 RUB |
73.5200 RUB |
73.5200 RUB |
73.5200 RUB |
| 2020-09-26 |
73.5200 RUB |
0.0000 CRV |
73.5200 RUB |
73.5200 RUB |
73.5200 RUB |
73.5200 RUB |
| 2020-09-25 |
75.7600 RUB |
4.3328 CRV |
75.7600 RUB |
73.5200 RUB |
78.0000 RUB |
73.5200 RUB |
| 2020-09-24 |
78.7815 RUB |
1.5332 CRV |
78.7815 RUB |
77.5000 RUB |
80.0631 RUB |
77.9987 RUB |
| 2020-09-23 |
87.9527 RUB |
0.0000 CRV |
87.9527 RUB |
87.9527 RUB |
87.9527 RUB |
87.9527 RUB |
| 2020-09-22 |
134.2393 RUB |
0.5163 CRV |
134.2393 RUB |
87.4785 RUB |
181.0000 RUB |
87.9527 RUB |
| 2020-09-21 |
111.5266 RUB |
0.7061 CRV |
111.5266 RUB |
88.0752 RUB |
134.9779 RUB |
90.5128 RUB |
| 2020-09-20 |
108.8905 RUB |
0.2856 CRV |
108.8905 RUB |
107.6873 RUB |
110.0936 RUB |
110.0936 RUB |
| 2020-09-19 |
106.9455 RUB |
0.0000 CRV |
106.9455 RUB |
106.9455 RUB |
106.9455 RUB |
106.9455 RUB |
| 2020-09-18 |
107.7470 RUB |
1.1437 CRV |
107.7470 RUB |
106.5586 RUB |
108.9353 RUB |
106.9455 RUB |
| 2020-09-17 |
132.9971 RUB |
0.3558 CRV |
132.9971 RUB |
123.0000 RUB |
142.9941 RUB |
123.0000 RUB |
| 2020-09-16 |
142.9941 RUB |
0.0718 CRV |
142.9941 RUB |
142.9941 RUB |
142.9941 RUB |
142.9941 RUB |
| 2020-09-15 |
145.7156 RUB |
0.0000 CRV |
145.7156 RUB |
145.7156 RUB |
145.7156 RUB |
145.7156 RUB |
| 2020-09-14 |
146.2204 RUB |
0.0009 CRV |
146.2204 RUB |
145.3567 RUB |
147.0842 RUB |
145.7156 RUB |
| 2020-09-13 |
154.5575 RUB |
0.0341 CRV |
154.5575 RUB |
145.2673 RUB |
163.8477 RUB |
145.5474 RUB |
| 2020-09-12 |
158.4041 RUB |
0.0688 CRV |
158.4041 RUB |
155.7048 RUB |
161.1034 RUB |
158.2796 RUB |
| 2020-09-11 |
147.9548 RUB |
0.3169 CRV |
147.9548 RUB |
142.5900 RUB |
153.3196 RUB |
149.7470 RUB |
| 2020-09-10 |
149.2381 RUB |
0.0000 CRV |
149.2381 RUB |
149.2381 RUB |
149.2381 RUB |
149.2381 RUB |
| 2020-09-09 |
147.0808 RUB |
0.2437 CRV |
147.0808 RUB |
144.9236 RUB |
149.2381 RUB |
149.2381 RUB |
| 2020-09-08 |
185.3670 RUB |
0.0167 CRV |
185.3670 RUB |
185.3670 RUB |
185.3670 RUB |
185.3670 RUB |
| 2020-09-07 |
158.3228 RUB |
0.0000 CRV |
158.3228 RUB |
158.3228 RUB |
158.3228 RUB |
158.3228 RUB |
| 2020-09-06 |
199.6614 RUB |
1.0279 CRV |
199.6614 RUB |
158.3228 RUB |
241.0000 RUB |
158.3228 RUB |
| 2020-09-05 |
220.0556 RUB |
98.0797 CRV |
220.0556 RUB |
199.1111 RUB |
241.0000 RUB |
199.1111 RUB |
| 2020-09-04 |
242.1231 RUB |
2.4145 CRV |
242.1231 RUB |
234.4352 RUB |
249.8111 RUB |
234.4352 RUB |
| 2020-09-03 |
266.6588 RUB |
1.1073 CRV |
266.6588 RUB |
245.5559 RUB |
287.7618 RUB |
245.5559 RUB |
| 2020-09-02 |
353.2888 RUB |
2.4500 CRV |
353.2888 RUB |
304.1423 RUB |
402.4352 RUB |
326.8118 RUB |
| 2020-09-01 |
372.9737 RUB |
3.6348 CRV |
372.9737 RUB |
343.5122 RUB |
402.4352 RUB |
397.2185 RUB |