Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
58.9417 RUB |
0.0000 CRV |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
| 2024-01-26 |
58.9417 RUB |
0.0000 CRV |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
58.9417 RUB |
| 2024-01-25 |
51.9981 RUB |
0.5914 CRV |
51.9981 RUB |
43.2640 RUB |
60.7322 RUB |
56.0741 RUB |
| 2024-01-24 |
53.3248 RUB |
3.2653 CRV |
53.3248 RUB |
44.7028 RUB |
61.9469 RUB |
61.9469 RUB |
| 2024-01-23 |
51.8520 RUB |
1.8286 CRV |
51.8520 RUB |
44.1714 RUB |
59.5326 RUB |
44.9729 RUB |
| 2024-01-22 |
59.5326 RUB |
0.0019 CRV |
59.5326 RUB |
59.5326 RUB |
59.5326 RUB |
59.5326 RUB |
| 2024-01-21 |
59.5326 RUB |
0.0000 CRV |
59.5326 RUB |
59.5326 RUB |
59.5326 RUB |
59.5326 RUB |
| 2024-01-20 |
59.5326 RUB |
0.0017 CRV |
59.5326 RUB |
59.5326 RUB |
59.5326 RUB |
59.5326 RUB |
| 2024-01-19 |
60.1294 RUB |
0.3173 CRV |
60.1294 RUB |
60.1294 RUB |
60.1294 RUB |
60.1294 RUB |
| 2024-01-18 |
60.1294 RUB |
0.3173 CRV |
60.1294 RUB |
60.1294 RUB |
60.1294 RUB |
60.1294 RUB |
| 2024-01-17 |
60.1294 RUB |
0.0000 CRV |
60.1294 RUB |
60.1294 RUB |
60.1294 RUB |
60.1294 RUB |
| 2024-01-16 |
60.1294 RUB |
0.0000 CRV |
60.1294 RUB |
60.1294 RUB |
60.1294 RUB |
60.1294 RUB |
| 2024-01-15 |
61.3487 RUB |
0.4074 CRV |
61.3487 RUB |
60.1294 RUB |
62.5679 RUB |
60.1294 RUB |
| 2024-01-14 |
58.9841 RUB |
0.0925 CRV |
58.9841 RUB |
56.6362 RUB |
61.3320 RUB |
61.3320 RUB |
| 2024-01-13 |
55.6319 RUB |
3.2242 CRV |
55.6319 RUB |
52.9156 RUB |
58.3481 RUB |
56.6362 RUB |
| 2024-01-12 |
54.8195 RUB |
2.6783 CRV |
54.8195 RUB |
54.6968 RUB |
54.9422 RUB |
54.9422 RUB |
| 2024-01-11 |
51.3768 RUB |
6.4079 CRV |
51.3768 RUB |
47.7952 RUB |
54.9584 RUB |
54.9422 RUB |
| 2024-01-10 |
48.0395 RUB |
0.0211 CRV |
48.0395 RUB |
47.3208 RUB |
48.7583 RUB |
48.7583 RUB |
| 2024-01-09 |
48.5283 RUB |
0.0391 CRV |
48.5283 RUB |
47.8022 RUB |
49.2543 RUB |
47.8022 RUB |
| 2024-01-08 |
50.7733 RUB |
0.0266 CRV |
50.7733 RUB |
49.2543 RUB |
52.2922 RUB |
49.2543 RUB |
| 2024-01-07 |
52.0327 RUB |
0.0081 CRV |
52.0327 RUB |
51.7732 RUB |
52.2922 RUB |
51.7732 RUB |
| 2024-01-06 |
53.8915 RUB |
0.0349 CRV |
53.8915 RUB |
52.8165 RUB |
54.9665 RUB |
52.8165 RUB |
| 2024-01-05 |
56.6113 RUB |
0.0053 CRV |
56.6113 RUB |
56.6113 RUB |
56.6113 RUB |
56.6113 RUB |
| 2024-01-04 |
55.4962 RUB |
2.7440 CRV |
55.4962 RUB |
55.4581 RUB |
55.5343 RUB |
55.4581 RUB |
| 2024-01-03 |
57.2154 RUB |
0.0544 CRV |
57.2154 RUB |
56.0741 RUB |
58.3567 RUB |
56.0741 RUB |
| 2024-01-02 |
59.2386 RUB |
1.4989 CRV |
59.2386 RUB |
58.3743 RUB |
60.1029 RUB |
58.3743 RUB |
| 2024-01-01 |
60.1414 RUB |
0.1006 CRV |
60.1414 RUB |
58.9417 RUB |
61.3411 RUB |
58.9417 RUB |
| 2023-12-31 |
60.4368 RUB |
0.0966 CRV |
60.4368 RUB |
59.5326 RUB |
61.3411 RUB |
59.5326 RUB |
| 2023-12-30 |
61.6502 RUB |
0.0072 CRV |
61.6502 RUB |
60.7324 RUB |
62.5679 RUB |
62.5679 RUB |
| 2023-12-29 |
61.6548 RUB |
0.0215 CRV |
61.6548 RUB |
60.7324 RUB |
62.5771 RUB |
61.2166 RUB |
| 2023-12-28 |
61.9560 RUB |
0.0001 CRV |
61.9560 RUB |
61.9560 RUB |
61.9560 RUB |
61.9560 RUB |
| 2023-12-27 |
62.4046 RUB |
2.7740 CRV |
62.4046 RUB |
61.3411 RUB |
63.4681 RUB |
61.9560 RUB |
| 2023-12-26 |
61.8558 RUB |
2.5024 CRV |
61.8558 RUB |
60.5165 RUB |
63.1951 RUB |
61.8618 RUB |
| 2023-12-25 |
62.4001 RUB |
0.8398 CRV |
62.4001 RUB |
61.3320 RUB |
63.4681 RUB |
61.3411 RUB |
| 2023-12-24 |
59.5326 RUB |
0.0000 CRV |
59.5326 RUB |
59.5326 RUB |
59.5326 RUB |
59.5326 RUB |
| 2023-12-23 |
59.5547 RUB |
0.0129 CRV |
59.5547 RUB |
57.7775 RUB |
61.3320 RUB |
59.5326 RUB |
| 2023-12-22 |
57.2253 RUB |
7.2107 CRV |
57.2253 RUB |
55.5175 RUB |
58.9330 RUB |
57.7775 RUB |
| 2023-12-21 |
54.4209 RUB |
0.0000 CRV |
54.4209 RUB |
54.4209 RUB |
54.4209 RUB |
54.4209 RUB |
| 2023-12-20 |
55.0490 RUB |
4.7645 CRV |
55.0490 RUB |
54.4209 RUB |
55.6772 RUB |
55.6772 RUB |
| 2023-12-19 |
55.7958 RUB |
0.0075 CRV |
55.7958 RUB |
55.5175 RUB |
56.0741 RUB |
55.5175 RUB |
| 2023-12-18 |
58.3828 RUB |
0.0215 CRV |
58.3828 RUB |
56.6362 RUB |
60.1294 RUB |
56.6362 RUB |
| 2023-12-17 |
60.1294 RUB |
0.0035 CRV |
60.1294 RUB |
60.1294 RUB |
60.1294 RUB |
60.1294 RUB |
| 2023-12-16 |
60.7322 RUB |
0.0000 CRV |
60.7322 RUB |
60.7322 RUB |
60.7322 RUB |
60.7322 RUB |
| 2023-12-15 |
60.7322 RUB |
0.0000 CRV |
60.7322 RUB |
60.7322 RUB |
60.7322 RUB |
60.7322 RUB |
| 2023-12-14 |
60.7322 RUB |
0.0000 CRV |
60.7322 RUB |
60.7322 RUB |
60.7322 RUB |
60.7322 RUB |
| 2023-12-13 |
61.0366 RUB |
0.0068 CRV |
61.0366 RUB |
60.7322 RUB |
61.3411 RUB |
60.7322 RUB |
| 2023-12-12 |
61.9560 RUB |
0.0001 CRV |
61.9560 RUB |
61.9560 RUB |
61.9560 RUB |
61.9560 RUB |
| 2023-12-11 |
62.7075 RUB |
0.4182 CRV |
62.7075 RUB |
61.9469 RUB |
63.4681 RUB |
63.4681 RUB |
| 2023-12-10 |
61.6394 RUB |
0.0068 CRV |
61.6394 RUB |
61.3320 RUB |
61.9469 RUB |
61.9469 RUB |
| 2023-12-09 |
60.4219 RUB |
0.0039 CRV |
60.4219 RUB |
60.1206 RUB |
60.7233 RUB |
60.7233 RUB |