Identifier on Crex24: CGC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-18 |
0.1582 RUB |
9,355.6826 CGC |
0.1632 RUB |
0.1531 RUB |
0.2969 RUB |
0.1531 RUB |
| 2021-02-17 |
0.2464 RUB |
26,442.1158 CGC |
0.1753 RUB |
0.1400 RUB |
0.3175 RUB |
0.3175 RUB |
| 2021-02-16 |
0.1755 RUB |
187.7046 CGC |
0.1750 RUB |
0.1750 RUB |
0.2432 RUB |
0.1760 RUB |
| 2021-02-15 |
0.1589 RUB |
457.4271 CGC |
0.1477 RUB |
0.1419 RUB |
0.2595 RUB |
0.1700 RUB |
| 2021-02-14 |
0.1350 RUB |
10,847.4583 CGC |
0.1276 RUB |
0.1276 RUB |
0.2723 RUB |
0.1424 RUB |
| 2021-02-13 |
0.2019 RUB |
31,479.1162 CGC |
0.2762 RUB |
0.1275 RUB |
0.2762 RUB |
0.1276 RUB |
| 2021-02-12 |
0.1936 RUB |
1,732.5349 CGC |
0.1165 RUB |
0.1165 RUB |
0.2849 RUB |
0.2707 RUB |
| 2021-02-11 |
0.3032 RUB |
5,320.3593 CGC |
0.3214 RUB |
0.1185 RUB |
0.3348 RUB |
0.2849 RUB |
| 2021-02-10 |
0.3006 RUB |
551.9381 CGC |
0.2812 RUB |
0.1103 RUB |
0.3345 RUB |
0.3199 RUB |
| 2021-02-09 |
0.3167 RUB |
26,631.7365 CGC |
0.3000 RUB |
0.2999 RUB |
0.3350 RUB |
0.3334 RUB |
| 2021-02-08 |
0.2100 RUB |
104,994.3752 CGC |
0.1200 RUB |
0.1152 RUB |
0.3000 RUB |
0.3000 RUB |
| 2021-02-07 |
0.1315 RUB |
25,280.7625 CGC |
0.1200 RUB |
0.1200 RUB |
0.1790 RUB |
0.1429 RUB |
| 2021-02-06 |
0.1683 RUB |
14,520.1469 CGC |
0.1600 RUB |
0.0870 RUB |
0.1845 RUB |
0.1765 RUB |
| 2021-02-05 |
0.1300 RUB |
42,357.5309 CGC |
0.0800 RUB |
0.0800 RUB |
0.1799 RUB |
0.1799 RUB |
| 2021-02-04 |
0.0615 RUB |
1,199.6008 CGC |
0.0530 RUB |
0.0530 RUB |
0.0700 RUB |
0.0700 RUB |
| 2021-02-03 |
0.0529 RUB |
181.0000 CGC |
0.0529 RUB |
0.0529 RUB |
0.0529 RUB |
0.0529 RUB |
| 2021-02-02 |
0.1031 RUB |
314.4391 CGC |
0.1062 RUB |
0.0529 RUB |
0.1062 RUB |
0.0999 RUB |
| 2021-02-01 |
0.1065 RUB |
37,145.7086 CGC |
0.1067 RUB |
0.0526 RUB |
0.1068 RUB |
0.1063 RUB |
| 2021-01-31 |
0.0526 RUB |
7,000.0000 CGC |
0.0526 RUB |
0.0526 RUB |
0.0526 RUB |
0.0526 RUB |
| 2021-01-29 |
0.1068 RUB |
4,994.0120 CGC |
0.1067 RUB |
0.1067 RUB |
0.1068 RUB |
0.1068 RUB |
| 2021-01-26 |
0.1083 RUB |
5,881.2375 CGC |
0.1080 RUB |
0.1080 RUB |
0.1086 RUB |
0.1086 RUB |
| 2021-01-25 |
0.0992 RUB |
3,163.6727 CGC |
0.0899 RUB |
0.0899 RUB |
0.1085 RUB |
0.1085 RUB |
| 2021-01-24 |
0.0827 RUB |
10,728.9601 CGC |
0.0555 RUB |
0.0504 RUB |
0.1194 RUB |
0.1098 RUB |
| 2021-01-22 |
0.1196 RUB |
20,672.6547 CGC |
0.1196 RUB |
0.1196 RUB |
0.1196 RUB |
0.1196 RUB |
| 2021-01-21 |
0.1999 RUB |
1,017.9641 CGC |
0.1999 RUB |
0.1999 RUB |
0.1999 RUB |
0.1999 RUB |
| 2021-01-20 |
0.0850 RUB |
24,535.3342 CGC |
0.0900 RUB |
0.0800 RUB |
0.0900 RUB |
0.0800 RUB |
| 2021-01-19 |
0.1629 RUB |
908.2036 CGC |
0.2452 RUB |
0.0805 RUB |
0.2452 RUB |
0.0805 RUB |
| 2021-01-18 |
0.1632 RUB |
4,426.4483 CGC |
0.2460 RUB |
0.0803 RUB |
0.2469 RUB |
0.0803 RUB |
| 2021-01-17 |
0.0804 RUB |
1,997.2794 CGC |
0.0805 RUB |
0.0802 RUB |
0.0805 RUB |
0.0802 RUB |
| 2021-01-16 |
0.2473 RUB |
9.9800 CGC |
0.2473 RUB |
0.2473 RUB |
0.2473 RUB |
0.2473 RUB |
| 2021-01-15 |
0.1852 RUB |
12,708.1989 CGC |
0.2900 RUB |
0.0802 RUB |
0.2900 RUB |
0.0803 RUB |
| 2021-01-14 |
0.2443 RUB |
28,589.8204 CGC |
0.1900 RUB |
0.1900 RUB |
0.2986 RUB |
0.2986 RUB |
| 2021-01-13 |
0.1500 RUB |
2,002.9940 CGC |
0.1049 RUB |
0.1049 RUB |
0.1950 RUB |
0.1950 RUB |
| 2021-01-12 |
0.0803 RUB |
2,716.7202 CGC |
0.0555 RUB |
0.0555 RUB |
0.1050 RUB |
0.1050 RUB |
| 2021-01-09 |
0.1050 RUB |
657.8674 CGC |
0.1049 RUB |
0.1049 RUB |
0.1050 RUB |
0.1050 RUB |
| 2021-01-07 |
0.0511 RUB |
21,566.8663 CGC |
0.0512 RUB |
0.0510 RUB |
0.0512 RUB |
0.0510 RUB |
| 2021-01-04 |
0.1006 RUB |
271.4810 CGC |
0.0512 RUB |
0.0512 RUB |
0.1499 RUB |
0.1499 RUB |
| 2021-01-03 |
0.0502 RUB |
19.9601 CGC |
0.0502 RUB |
0.0501 RUB |
0.0502 RUB |
0.0501 RUB |
| 2021-01-02 |
0.1046 RUB |
67,773.7984 CGC |
0.0900 RUB |
0.0900 RUB |
0.1400 RUB |
0.1192 RUB |
| 2021-01-01 |
0.0750 RUB |
8,615.7685 CGC |
0.0600 RUB |
0.0600 RUB |
0.0900 RUB |
0.0900 RUB |
| 2020-12-29 |
0.0500 RUB |
9.9800 CGC |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
| 2020-12-28 |
0.0550 RUB |
9,261.4970 CGC |
0.0750 RUB |
0.0350 RUB |
0.0900 RUB |
0.0350 RUB |
| 2020-12-24 |
0.0500 RUB |
111.9329 CGC |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
| 2020-12-23 |
0.0531 RUB |
35,062.0559 CGC |
0.0312 RUB |
0.0300 RUB |
0.0749 RUB |
0.0749 RUB |
| 2020-12-21 |
0.0648 RUB |
9.9800 CGC |
0.0648 RUB |
0.0648 RUB |
0.0648 RUB |
0.0648 RUB |
| 2020-12-20 |
0.0307 RUB |
10.0000 CGC |
0.0307 RUB |
0.0307 RUB |
0.0307 RUB |
0.0307 RUB |
| 2020-12-17 |
0.0401 RUB |
236.0000 CGC |
0.0401 RUB |
0.0401 RUB |
0.0401 RUB |
0.0401 RUB |
| 2020-12-15 |
0.0601 RUB |
453.2236 CGC |
0.0800 RUB |
0.0401 RUB |
0.0800 RUB |
0.0401 RUB |
| 2020-12-14 |
0.1096 RUB |
5,537.9242 CGC |
0.1000 RUB |
0.1000 RUB |
0.1192 RUB |
0.1192 RUB |
| 2020-12-13 |
0.0800 RUB |
98.8024 CGC |
0.0800 RUB |
0.0800 RUB |
0.0800 RUB |
0.0800 RUB |