Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-25 |
38.0023 RUB |
0.0000 CRV |
38.0023 RUB |
38.0023 RUB |
38.0023 RUB |
38.0023 RUB |
| 2024-06-24 |
38.7728 RUB |
0.0267 CRV |
38.7728 RUB |
38.0023 RUB |
39.5434 RUB |
38.0023 RUB |
| 2024-06-23 |
38.2099 RUB |
0.0331 CRV |
38.2099 RUB |
36.8764 RUB |
39.5434 RUB |
39.5434 RUB |
| 2024-06-22 |
36.1578 RUB |
0.0190 CRV |
36.1578 RUB |
35.4392 RUB |
36.8764 RUB |
36.8764 RUB |
| 2024-06-21 |
33.6942 RUB |
0.1956 CRV |
33.6942 RUB |
29.7688 RUB |
37.6195 RUB |
36.1534 RUB |
| 2024-06-20 |
33.4701 RUB |
0.2921 CRV |
33.4701 RUB |
29.3207 RUB |
37.6195 RUB |
36.1534 RUB |
| 2024-06-19 |
31.7035 RUB |
0.3393 CRV |
31.7035 RUB |
29.3539 RUB |
34.0530 RUB |
29.6146 RUB |
| 2024-06-18 |
34.5703 RUB |
0.0233 CRV |
34.5703 RUB |
34.0530 RUB |
35.0875 RUB |
34.0530 RUB |
| 2024-06-17 |
37.1036 RUB |
0.0518 CRV |
37.1036 RUB |
35.4392 RUB |
38.7680 RUB |
35.4392 RUB |
| 2024-06-16 |
38.7800 RUB |
0.0000 CRV |
38.7800 RUB |
38.7800 RUB |
38.7800 RUB |
38.7800 RUB |
| 2024-06-15 |
38.7680 RUB |
0.0000 CRV |
38.7680 RUB |
38.7680 RUB |
38.7680 RUB |
38.7680 RUB |
| 2024-06-14 |
35.9305 RUB |
2.8810 CRV |
35.9305 RUB |
28.1697 RUB |
43.6913 RUB |
38.7680 RUB |
| 2024-06-13 |
29.3146 RUB |
20.6660 CRV |
29.3146 RUB |
27.5000 RUB |
31.1291 RUB |
28.1697 RUB |
| 2024-06-12 |
31.6066 RUB |
3.0894 CRV |
31.6066 RUB |
31.1385 RUB |
32.0747 RUB |
31.1385 RUB |
| 2024-06-11 |
33.5834 RUB |
8.6694 CRV |
33.5834 RUB |
32.3963 RUB |
34.7704 RUB |
32.3963 RUB |
| 2024-06-10 |
34.7497 RUB |
0.0321 CRV |
34.7497 RUB |
34.7497 RUB |
34.7497 RUB |
34.7497 RUB |
| 2024-06-09 |
35.8106 RUB |
7.1627 CRV |
35.8106 RUB |
34.7392 RUB |
36.8819 RUB |
34.7392 RUB |
| 2024-06-08 |
37.5869 RUB |
2.6735 CRV |
37.5869 RUB |
34.8336 RUB |
40.3402 RUB |
34.8336 RUB |
| 2024-06-07 |
38.6875 RUB |
0.1724 CRV |
38.6875 RUB |
37.2516 RUB |
40.1233 RUB |
38.3832 RUB |
| 2024-06-06 |
41.1411 RUB |
0.0000 CRV |
41.1411 RUB |
41.1411 RUB |
41.1411 RUB |
41.1411 RUB |
| 2024-06-05 |
41.1411 RUB |
0.0798 CRV |
41.1411 RUB |
41.1411 RUB |
41.1411 RUB |
41.1411 RUB |
| 2024-06-04 |
41.5255 RUB |
0.6091 CRV |
41.5255 RUB |
40.2163 RUB |
42.8346 RUB |
40.2163 RUB |
| 2024-06-03 |
44.6320 RUB |
1.1655 CRV |
44.6320 RUB |
43.2640 RUB |
46.0000 RUB |
43.2640 RUB |
| 2024-06-02 |
46.9011 RUB |
5.3724 CRV |
46.9011 RUB |
46.0000 RUB |
47.8022 RUB |
46.0000 RUB |
| 2024-06-01 |
47.8022 RUB |
0.0000 CRV |
47.8022 RUB |
47.8022 RUB |
47.8022 RUB |
47.8022 RUB |
| 2024-05-31 |
48.2815 RUB |
0.0000 CRV |
48.2815 RUB |
48.2815 RUB |
48.2815 RUB |
48.2815 RUB |
| 2024-05-30 |
48.2815 RUB |
0.0045 CRV |
48.2815 RUB |
48.2815 RUB |
48.2815 RUB |
48.2815 RUB |
| 2024-05-29 |
48.2815 RUB |
0.0000 CRV |
48.2815 RUB |
48.2815 RUB |
48.2815 RUB |
48.2815 RUB |
| 2024-05-28 |
53.4858 RUB |
1.0304 CRV |
53.4858 RUB |
46.8511 RUB |
60.1206 RUB |
48.2815 RUB |
| 2024-05-27 |
53.4858 RUB |
0.8811 CRV |
53.4858 RUB |
46.8511 RUB |
60.1206 RUB |
46.8511 RUB |
| 2024-05-26 |
60.1206 RUB |
0.0000 CRV |
60.1206 RUB |
60.1206 RUB |
60.1206 RUB |
60.1206 RUB |
| 2024-05-25 |
60.1206 RUB |
0.0004 CRV |
60.1206 RUB |
60.1206 RUB |
60.1206 RUB |
60.1206 RUB |
| 2024-05-24 |
60.1206 RUB |
0.0004 CRV |
60.1206 RUB |
60.1206 RUB |
60.1206 RUB |
60.1206 RUB |
| 2024-05-23 |
58.3567 RUB |
0.0000 CRV |
58.3567 RUB |
58.3567 RUB |
58.3567 RUB |
58.3567 RUB |
| 2024-05-22 |
58.3567 RUB |
0.0000 CRV |
58.3567 RUB |
58.3567 RUB |
58.3567 RUB |
58.3567 RUB |
| 2024-05-21 |
58.3567 RUB |
0.0000 CRV |
58.3567 RUB |
58.3567 RUB |
58.3567 RUB |
58.3567 RUB |
| 2024-05-20 |
58.3567 RUB |
0.0000 CRV |
58.3567 RUB |
58.3567 RUB |
58.3567 RUB |
58.3567 RUB |
| 2024-05-19 |
58.3567 RUB |
0.0000 CRV |
58.3567 RUB |
58.3567 RUB |
58.3567 RUB |
58.3567 RUB |
| 2024-05-18 |
58.3567 RUB |
0.0000 CRV |
58.3567 RUB |
58.3567 RUB |
58.3567 RUB |
58.3567 RUB |
| 2024-05-17 |
58.3567 RUB |
0.0000 CRV |
58.3567 RUB |
58.3567 RUB |
58.3567 RUB |
58.3567 RUB |
| 2024-05-16 |
58.3567 RUB |
0.0000 CRV |
58.3567 RUB |
58.3567 RUB |
58.3567 RUB |
58.3567 RUB |
| 2024-05-15 |
58.3567 RUB |
0.0000 CRV |
58.3567 RUB |
58.3567 RUB |
58.3567 RUB |
58.3567 RUB |
| 2024-05-14 |
58.3567 RUB |
0.0000 CRV |
58.3567 RUB |
58.3567 RUB |
58.3567 RUB |
58.3567 RUB |
| 2024-05-13 |
58.6492 RUB |
0.0039 CRV |
58.6492 RUB |
58.3567 RUB |
58.9417 RUB |
58.3567 RUB |
| 2024-05-12 |
58.9417 RUB |
0.0000 CRV |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
| 2024-05-11 |
58.9417 RUB |
0.0000 CRV |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
| 2024-05-10 |
58.9417 RUB |
0.0000 CRV |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
| 2024-05-09 |
58.9417 RUB |
0.0000 CRV |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
| 2024-05-08 |
58.9417 RUB |
0.0000 CRV |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
| 2024-05-07 |
58.9417 RUB |
0.0000 CRV |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |