Identifier on Yobit: crv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
58.3742 RUB |
1.0082 CRV |
58.3742 RUB |
56.6278 RUB |
60.1206 RUB |
60.1206 RUB |
| 2023-12-07 |
59.1550 RUB |
12.2665 CRV |
59.1550 RUB |
54.4813 RUB |
63.8287 RUB |
56.6279 RUB |
| 2023-12-06 |
55.2393 RUB |
0.0141 CRV |
55.2393 RUB |
54.4129 RUB |
56.0658 RUB |
56.0658 RUB |
| 2023-12-05 |
53.2204 RUB |
0.0577 CRV |
53.2204 RUB |
52.2845 RUB |
54.1563 RUB |
54.1563 RUB |
| 2023-12-04 |
52.2845 RUB |
0.0043 CRV |
52.2845 RUB |
52.2845 RUB |
52.2845 RUB |
52.2845 RUB |
| 2023-12-03 |
51.5195 RUB |
0.0551 CRV |
51.5195 RUB |
51.2735 RUB |
51.7656 RUB |
51.7656 RUB |
| 2023-12-02 |
50.7653 RUB |
7.0100 CRV |
50.7653 RUB |
50.2571 RUB |
51.2735 RUB |
51.2735 RUB |
| 2023-12-01 |
50.5183 RUB |
1.0306 CRV |
50.5183 RUB |
49.7632 RUB |
51.2735 RUB |
51.2735 RUB |
| 2023-11-30 |
51.2593 RUB |
0.0044 CRV |
51.2593 RUB |
51.2593 RUB |
51.2593 RUB |
51.2593 RUB |
| 2023-11-29 |
51.7732 RUB |
0.0000 CRV |
51.7732 RUB |
51.7732 RUB |
51.7732 RUB |
51.7732 RUB |
| 2023-11-28 |
52.2949 RUB |
0.0094 CRV |
52.2949 RUB |
51.7732 RUB |
52.8165 RUB |
51.7732 RUB |
| 2023-11-27 |
53.0812 RUB |
0.0079 CRV |
53.0812 RUB |
52.8165 RUB |
53.3460 RUB |
52.8165 RUB |
| 2023-11-26 |
54.1502 RUB |
0.2729 CRV |
54.1502 RUB |
53.8728 RUB |
54.4277 RUB |
54.4277 RUB |
| 2023-11-25 |
53.8532 RUB |
0.0000 CRV |
53.8532 RUB |
53.8532 RUB |
53.8532 RUB |
53.8532 RUB |
| 2023-11-24 |
52.8230 RUB |
2.3991 CRV |
52.8230 RUB |
51.7732 RUB |
53.8728 RUB |
53.8532 RUB |
| 2023-11-23 |
52.0508 RUB |
0.0937 CRV |
52.0508 RUB |
51.3707 RUB |
52.7308 RUB |
52.7308 RUB |
| 2023-11-22 |
51.0607 RUB |
0.0511 CRV |
51.0607 RUB |
50.7506 RUB |
51.3707 RUB |
51.3707 RUB |
| 2023-11-21 |
51.7732 RUB |
0.0000 CRV |
51.7732 RUB |
51.7732 RUB |
51.7732 RUB |
51.7732 RUB |
| 2023-11-20 |
51.7732 RUB |
0.0000 CRV |
51.7732 RUB |
51.7732 RUB |
51.7732 RUB |
51.7732 RUB |
| 2023-11-19 |
51.7732 RUB |
0.0000 CRV |
51.7732 RUB |
51.7732 RUB |
51.7732 RUB |
51.7732 RUB |
| 2023-11-18 |
52.2949 RUB |
0.0119 CRV |
52.2949 RUB |
51.7732 RUB |
52.8165 RUB |
51.7732 RUB |
| 2023-11-17 |
53.4203 RUB |
1.3793 CRV |
53.4203 RUB |
52.9599 RUB |
53.8808 RUB |
52.9599 RUB |
| 2023-11-16 |
54.6977 RUB |
0.3945 CRV |
54.6977 RUB |
53.3460 RUB |
56.0494 RUB |
53.3460 RUB |
| 2023-11-15 |
54.7529 RUB |
11.0740 CRV |
54.7529 RUB |
53.4563 RUB |
56.0494 RUB |
53.4563 RUB |
| 2023-11-14 |
55.2475 RUB |
0.0129 CRV |
55.2475 RUB |
54.4209 RUB |
56.0741 RUB |
54.4209 RUB |
| 2023-11-13 |
57.1956 RUB |
0.0000 CRV |
57.1956 RUB |
57.1956 RUB |
57.1956 RUB |
57.1956 RUB |
| 2023-11-12 |
57.1956 RUB |
0.0036 CRV |
57.1956 RUB |
57.1956 RUB |
57.1956 RUB |
57.1956 RUB |
| 2023-11-11 |
55.2503 RUB |
0.0226 CRV |
55.2503 RUB |
53.8728 RUB |
56.6279 RUB |
56.6279 RUB |
| 2023-11-10 |
52.5518 RUB |
0.2991 CRV |
52.5518 RUB |
51.7656 RUB |
53.3381 RUB |
53.3381 RUB |
| 2023-11-09 |
51.7511 RUB |
0.2386 CRV |
51.7511 RUB |
51.7511 RUB |
51.7511 RUB |
51.7511 RUB |
| 2023-11-08 |
51.2518 RUB |
0.0000 CRV |
51.2518 RUB |
51.2518 RUB |
51.2518 RUB |
51.2518 RUB |
| 2023-11-07 |
50.7181 RUB |
1.8912 CRV |
50.7181 RUB |
50.1844 RUB |
51.2518 RUB |
51.2518 RUB |
| 2023-11-06 |
50.1844 RUB |
1.9068 CRV |
50.1844 RUB |
50.1844 RUB |
50.1844 RUB |
50.1844 RUB |
| 2023-11-05 |
49.7507 RUB |
0.0226 CRV |
49.7507 RUB |
48.7583 RUB |
50.7431 RUB |
50.7431 RUB |
| 2023-11-04 |
47.7976 RUB |
0.0095 CRV |
47.7976 RUB |
47.3208 RUB |
48.2743 RUB |
48.2743 RUB |
| 2023-11-03 |
47.3208 RUB |
0.0000 CRV |
47.3208 RUB |
47.3208 RUB |
47.3208 RUB |
47.3208 RUB |
| 2023-11-02 |
46.1697 RUB |
0.0290 CRV |
46.1697 RUB |
45.0185 RUB |
47.3208 RUB |
47.3208 RUB |
| 2023-11-01 |
44.5717 RUB |
0.0000 CRV |
44.5717 RUB |
44.5717 RUB |
44.5717 RUB |
44.5717 RUB |
| 2023-10-31 |
44.5717 RUB |
0.0000 CRV |
44.5717 RUB |
44.5717 RUB |
44.5717 RUB |
44.5717 RUB |
| 2023-10-30 |
44.5717 RUB |
0.0046 CRV |
44.5717 RUB |
44.5717 RUB |
44.5717 RUB |
44.5717 RUB |
| 2023-10-29 |
44.1870 RUB |
0.0055 CRV |
44.1870 RUB |
43.8024 RUB |
44.5717 RUB |
43.8024 RUB |
| 2023-10-28 |
43.7946 RUB |
0.0000 CRV |
43.7946 RUB |
43.7946 RUB |
43.7946 RUB |
43.7946 RUB |
| 2023-10-27 |
43.7946 RUB |
0.0000 CRV |
43.7946 RUB |
43.7946 RUB |
43.7946 RUB |
43.7946 RUB |
| 2023-10-26 |
43.7946 RUB |
0.0000 CRV |
43.7946 RUB |
43.7946 RUB |
43.7946 RUB |
43.7946 RUB |
| 2023-10-25 |
43.7946 RUB |
0.0000 CRV |
43.7946 RUB |
43.7946 RUB |
43.7946 RUB |
43.7946 RUB |
| 2023-10-24 |
43.5261 RUB |
0.4906 CRV |
43.5261 RUB |
43.2576 RUB |
43.7946 RUB |
43.7946 RUB |
| 2023-10-23 |
42.4095 RUB |
0.0000 CRV |
42.4095 RUB |
42.4095 RUB |
42.4095 RUB |
42.4095 RUB |
| 2023-10-22 |
42.4095 RUB |
0.0000 CRV |
42.4095 RUB |
42.4095 RUB |
42.4095 RUB |
42.4095 RUB |
| 2023-10-21 |
42.4095 RUB |
0.0000 CRV |
42.4095 RUB |
42.4095 RUB |
42.4095 RUB |
42.4095 RUB |
| 2023-10-20 |
42.4095 RUB |
0.0000 CRV |
42.4095 RUB |
42.4095 RUB |
42.4095 RUB |
42.4095 RUB |