Identifier on Crex24: CGC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-17 |
0.0210 RUB |
15.0000 CGC |
0.0210 RUB |
0.0210 RUB |
0.0210 RUB |
0.0210 RUB |
| 2021-04-14 |
0.0206 RUB |
1,260.4990 CGC |
0.0356 RUB |
0.0205 RUB |
0.0356 RUB |
0.0205 RUB |
| 2021-04-13 |
0.0209 RUB |
5,107.8044 CGC |
0.0205 RUB |
0.0204 RUB |
0.0205 RUB |
0.0204 RUB |
| 2021-04-12 |
0.0298 RUB |
27,311.5968 CGC |
0.0209 RUB |
0.0204 RUB |
0.0301 RUB |
0.0205 RUB |
| 2021-04-11 |
0.0204 RUB |
32,111.8483 CGC |
0.0215 RUB |
0.0204 RUB |
0.0215 RUB |
0.0204 RUB |
| 2021-04-10 |
0.0395 RUB |
25,326.9011 CGC |
0.0399 RUB |
0.0394 RUB |
0.0399 RUB |
0.0395 RUB |
| 2021-04-08 |
0.0378 RUB |
17,796.2673 CGC |
0.0378 RUB |
0.0357 RUB |
0.0378 RUB |
0.0357 RUB |
| 2021-04-07 |
0.0506 RUB |
1,396.3832 CGC |
0.0440 RUB |
0.0378 RUB |
0.0440 RUB |
0.0378 RUB |
| 2021-04-06 |
0.0600 RUB |
1,278.4431 CGC |
0.0600 RUB |
0.0600 RUB |
0.0600 RUB |
0.0600 RUB |
| 2021-04-05 |
0.0666 RUB |
11.9760 CGC |
0.0666 RUB |
0.0666 RUB |
0.0666 RUB |
0.0666 RUB |
| 2021-04-04 |
0.0251 RUB |
23,000.0000 CGC |
0.0251 RUB |
0.0251 RUB |
0.0251 RUB |
0.0251 RUB |
| 2021-04-03 |
0.0251 RUB |
199.0000 CGC |
0.0251 RUB |
0.0251 RUB |
0.0251 RUB |
0.0251 RUB |
| 2021-03-31 |
0.0138 RUB |
206.0000 CGC |
0.0138 RUB |
0.0138 RUB |
0.0138 RUB |
0.0138 RUB |
| 2021-03-30 |
0.0355 RUB |
94,876.4950 CGC |
0.0358 RUB |
0.0108 RUB |
0.0806 RUB |
0.0109 RUB |
| 2021-03-29 |
0.0354 RUB |
43,541.9162 CGC |
0.0366 RUB |
0.0353 RUB |
0.0366 RUB |
0.0353 RUB |
| 2021-03-28 |
0.0385 RUB |
63,163.0000 CGC |
0.0547 RUB |
0.0384 RUB |
0.0547 RUB |
0.0385 RUB |
| 2021-03-27 |
0.0604 RUB |
26,774.4511 CGC |
0.0710 RUB |
0.0601 RUB |
0.0710 RUB |
0.0601 RUB |
| 2021-03-25 |
0.0953 RUB |
9,680.6387 CGC |
0.0953 RUB |
0.0953 RUB |
0.0953 RUB |
0.0953 RUB |
| 2021-03-24 |
0.0832 RUB |
27,097.8044 CGC |
0.0850 RUB |
0.0850 RUB |
0.0953 RUB |
0.0953 RUB |
| 2021-03-23 |
0.0583 RUB |
576,858.9690 CGC |
0.0657 RUB |
0.0387 RUB |
0.0899 RUB |
0.0850 RUB |
| 2021-03-22 |
0.0995 RUB |
29,430.1397 CGC |
0.0900 RUB |
0.0516 RUB |
0.1000 RUB |
0.0995 RUB |
| 2021-03-21 |
0.1083 RUB |
38,763.4970 CGC |
0.0480 RUB |
0.0480 RUB |
0.1121 RUB |
0.0900 RUB |
| 2021-03-20 |
0.0718 RUB |
27,171.3533 CGC |
0.0436 RUB |
0.0436 RUB |
0.1121 RUB |
0.1121 RUB |
| 2021-03-19 |
0.0576 RUB |
107,368.2714 CGC |
0.0693 RUB |
0.0387 RUB |
0.0699 RUB |
0.0698 RUB |
| 2021-03-18 |
0.0867 RUB |
9.9800 CGC |
0.0981 RUB |
0.0981 RUB |
0.0981 RUB |
0.0981 RUB |
| 2021-03-17 |
0.0788 RUB |
44.9102 CGC |
0.1115 RUB |
0.0772 RUB |
0.1115 RUB |
0.0772 RUB |
| 2021-03-16 |
0.0818 RUB |
1,700.7665 CGC |
0.0761 RUB |
0.0753 RUB |
0.1140 RUB |
0.0800 RUB |
| 2021-03-14 |
0.0969 RUB |
30.9381 CGC |
0.1171 RUB |
0.0775 RUB |
0.1171 RUB |
0.0775 RUB |
| 2021-03-13 |
0.0794 RUB |
10.9780 CGC |
0.0794 RUB |
0.0794 RUB |
0.0794 RUB |
0.0794 RUB |
| 2021-03-12 |
0.0950 RUB |
6,986.0279 CGC |
0.0850 RUB |
0.0850 RUB |
0.1000 RUB |
0.1000 RUB |
| 2021-03-11 |
0.0962 RUB |
10,839.3214 CGC |
0.0798 RUB |
0.0798 RUB |
0.1487 RUB |
0.1487 RUB |
| 2021-03-10 |
0.0894 RUB |
19.9601 CGC |
0.0796 RUB |
0.0796 RUB |
0.0797 RUB |
0.0797 RUB |
| 2021-03-09 |
0.0813 RUB |
19,020.9581 CGC |
0.0797 RUB |
0.0756 RUB |
0.0850 RUB |
0.0756 RUB |
| 2021-03-08 |
0.0809 RUB |
4,678.6427 CGC |
0.1450 RUB |
0.0761 RUB |
0.1500 RUB |
0.0761 RUB |
| 2021-03-07 |
0.1123 RUB |
22.9541 CGC |
0.1481 RUB |
0.0732 RUB |
0.1481 RUB |
0.0732 RUB |
| 2021-03-06 |
0.1590 RUB |
145.9800 CGC |
0.1462 RUB |
0.0702 RUB |
0.1462 RUB |
0.0702 RUB |
| 2021-03-05 |
0.1654 RUB |
1,470.8882 CGC |
0.1606 RUB |
0.0670 RUB |
0.1699 RUB |
0.0717 RUB |
| 2021-03-04 |
0.1654 RUB |
1,852.3553 CGC |
0.1648 RUB |
0.0665 RUB |
0.1698 RUB |
0.0668 RUB |
| 2021-03-03 |
0.1612 RUB |
96.8263 CGC |
0.1661 RUB |
0.0662 RUB |
0.1699 RUB |
0.0662 RUB |
| 2021-03-02 |
0.1650 RUB |
1,154.7305 CGC |
0.1699 RUB |
0.0662 RUB |
0.1699 RUB |
0.0662 RUB |
| 2021-02-28 |
0.1754 RUB |
19.9601 CGC |
0.1512 RUB |
0.1512 RUB |
0.1590 RUB |
0.1590 RUB |
| 2021-02-27 |
0.1191 RUB |
2,707.5848 CGC |
0.1084 RUB |
0.1084 RUB |
0.1761 RUB |
0.1200 RUB |
| 2021-02-26 |
0.1482 RUB |
315.3693 CGC |
0.1710 RUB |
0.1013 RUB |
0.1760 RUB |
0.1088 RUB |
| 2021-02-25 |
0.1762 RUB |
2,900.1996 CGC |
0.1762 RUB |
0.1761 RUB |
0.1762 RUB |
0.1761 RUB |
| 2021-02-24 |
0.1428 RUB |
1,320.3593 CGC |
0.1149 RUB |
0.0918 RUB |
0.1780 RUB |
0.1706 RUB |
| 2021-02-23 |
0.1241 RUB |
28,576.8463 CGC |
0.1331 RUB |
0.1151 RUB |
0.1500 RUB |
0.1151 RUB |
| 2021-02-22 |
0.1637 RUB |
291.4172 CGC |
0.1938 RUB |
0.1335 RUB |
0.1987 RUB |
0.1335 RUB |
| 2021-02-21 |
0.1671 RUB |
10,639.7206 CGC |
0.1343 RUB |
0.1343 RUB |
0.1998 RUB |
0.1998 RUB |
| 2021-02-20 |
0.1810 RUB |
14,202.4230 CGC |
0.1522 RUB |
0.1335 RUB |
0.2211 RUB |
0.2098 RUB |
| 2021-02-19 |
0.2146 RUB |
35,553.0660 CGC |
0.2782 RUB |
0.1510 RUB |
0.2782 RUB |
0.1510 RUB |