Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-17 |
67.7487 RUB |
1.0606 CRV |
67.7487 RUB |
65.4974 RUB |
70.0000 RUB |
65.7773 RUB |
| 2024-03-16 |
69.8378 RUB |
0.1090 CRV |
69.8378 RUB |
69.1412 RUB |
70.5344 RUB |
69.1412 RUB |
| 2024-03-15 |
73.6042 RUB |
0.9007 CRV |
73.6042 RUB |
70.8146 RUB |
76.3938 RUB |
72.6450 RUB |
| 2024-03-14 |
76.3938 RUB |
0.0000 CRV |
76.3938 RUB |
76.3938 RUB |
76.3938 RUB |
76.3938 RUB |
| 2024-03-13 |
76.4415 RUB |
2.3551 CRV |
76.4415 RUB |
74.1640 RUB |
78.7191 RUB |
76.3938 RUB |
| 2024-03-12 |
74.8518 RUB |
0.6680 CRV |
74.8518 RUB |
74.8518 RUB |
74.8518 RUB |
74.8518 RUB |
| 2024-03-11 |
73.0540 RUB |
0.0056 CRV |
73.0540 RUB |
71.9775 RUB |
74.1306 RUB |
71.9775 RUB |
| 2024-03-10 |
74.1507 RUB |
3.2785 CRV |
74.1507 RUB |
72.6771 RUB |
75.6244 RUB |
72.6771 RUB |
| 2024-03-09 |
73.4277 RUB |
2.4101 CRV |
73.4277 RUB |
71.2310 RUB |
75.6244 RUB |
75.6244 RUB |
| 2024-03-08 |
69.1621 RUB |
0.0000 CRV |
69.1621 RUB |
69.1621 RUB |
69.1621 RUB |
69.1621 RUB |
| 2024-03-07 |
69.1621 RUB |
0.1095 CRV |
69.1621 RUB |
69.1621 RUB |
69.1621 RUB |
69.1621 RUB |
| 2024-03-06 |
66.5935 RUB |
2.6829 CRV |
66.5935 RUB |
61.9560 RUB |
71.2310 RUB |
71.2310 RUB |
| 2024-03-05 |
66.7846 RUB |
13.9082 CRV |
66.7846 RUB |
65.1244 RUB |
68.4448 RUB |
65.1244 RUB |
| 2024-03-04 |
61.8321 RUB |
0.8219 CRV |
61.8321 RUB |
58.5398 RUB |
65.1244 RUB |
65.1244 RUB |
| 2024-03-03 |
58.5398 RUB |
0.0638 CRV |
58.5398 RUB |
58.5398 RUB |
58.5398 RUB |
58.5398 RUB |
| 2024-03-02 |
58.5238 RUB |
0.0000 CRV |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
| 2024-03-01 |
59.6280 RUB |
0.2696 CRV |
59.6280 RUB |
58.5238 RUB |
60.7322 RUB |
58.5238 RUB |
| 2024-02-29 |
59.9324 RUB |
0.2689 CRV |
59.9324 RUB |
58.5238 RUB |
61.3411 RUB |
58.5238 RUB |
| 2024-02-28 |
62.6705 RUB |
0.4676 CRV |
62.6705 RUB |
61.3411 RUB |
64.0000 RUB |
61.3411 RUB |
| 2024-02-27 |
62.6660 RUB |
2.7064 CRV |
62.6660 RUB |
61.3320 RUB |
64.0000 RUB |
64.0000 RUB |
| 2024-02-26 |
60.4219 RUB |
0.0075 CRV |
60.4219 RUB |
60.1206 RUB |
60.7233 RUB |
60.7233 RUB |
| 2024-02-25 |
59.5238 RUB |
0.0000 CRV |
59.5238 RUB |
59.5238 RUB |
59.5238 RUB |
59.5238 RUB |
| 2024-02-24 |
59.5238 RUB |
0.0037 CRV |
59.5238 RUB |
59.5238 RUB |
59.5238 RUB |
59.5238 RUB |
| 2024-02-23 |
58.5238 RUB |
0.0000 CRV |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
| 2024-02-22 |
58.5238 RUB |
0.0000 CRV |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
| 2024-02-21 |
58.5238 RUB |
0.0000 CRV |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
| 2024-02-20 |
58.5238 RUB |
0.0000 CRV |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
| 2024-02-19 |
58.5238 RUB |
0.0000 CRV |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
| 2024-02-18 |
58.5238 RUB |
0.0053 CRV |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
58.5238 RUB |
| 2024-02-17 |
58.3320 RUB |
0.0000 CRV |
58.3320 RUB |
58.3320 RUB |
58.3320 RUB |
58.3320 RUB |
| 2024-02-16 |
58.3320 RUB |
0.0000 CRV |
58.3320 RUB |
58.3320 RUB |
58.3320 RUB |
58.3320 RUB |
| 2024-02-15 |
58.3320 RUB |
0.0000 CRV |
58.3320 RUB |
58.3320 RUB |
58.3320 RUB |
58.3320 RUB |
| 2024-02-14 |
58.3320 RUB |
0.0000 CRV |
58.3320 RUB |
58.3320 RUB |
58.3320 RUB |
58.3320 RUB |
| 2024-02-13 |
59.2307 RUB |
0.2641 CRV |
59.2307 RUB |
58.3320 RUB |
60.1294 RUB |
58.3320 RUB |
| 2024-02-12 |
61.3320 RUB |
0.0000 CRV |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
| 2024-02-11 |
61.3320 RUB |
0.0000 CRV |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
| 2024-02-10 |
61.3320 RUB |
0.0000 CRV |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
| 2024-02-09 |
61.3320 RUB |
0.0020 CRV |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
| 2024-02-08 |
61.3320 RUB |
0.0000 CRV |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
| 2024-02-07 |
61.3320 RUB |
0.0000 CRV |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
| 2024-02-06 |
61.3320 RUB |
0.0000 CRV |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
61.3320 RUB |
| 2024-02-05 |
61.0276 RUB |
0.0017 CRV |
61.0276 RUB |
60.7233 RUB |
61.3320 RUB |
61.3320 RUB |
| 2024-02-04 |
60.2263 RUB |
0.0025 CRV |
60.2263 RUB |
59.1206 RUB |
61.3320 RUB |
61.3320 RUB |
| 2024-02-03 |
59.1206 RUB |
0.0000 CRV |
59.1206 RUB |
59.1206 RUB |
59.1206 RUB |
59.1206 RUB |
| 2024-02-02 |
59.1206 RUB |
0.0000 CRV |
59.1206 RUB |
59.1206 RUB |
59.1206 RUB |
59.1206 RUB |
| 2024-02-01 |
59.1206 RUB |
0.0001 CRV |
59.1206 RUB |
59.1206 RUB |
59.1206 RUB |
59.1206 RUB |
| 2024-01-31 |
59.6206 RUB |
0.0035 CRV |
59.6206 RUB |
59.1206 RUB |
60.1206 RUB |
59.1206 RUB |
| 2024-01-30 |
59.1206 RUB |
0.1926 CRV |
59.1206 RUB |
59.1206 RUB |
59.1206 RUB |
59.1206 RUB |
| 2024-01-29 |
58.9417 RUB |
0.0000 CRV |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
| 2024-01-28 |
58.9417 RUB |
0.0000 CRV |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |