Identifier on Crex24: CGC-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-12 |
0.0300 RUB |
99.8004 CGC |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
| 2020-12-10 |
0.1000 RUB |
45.9082 CGC |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
| 2020-12-09 |
0.0715 RUB |
24,372.2555 CGC |
0.0430 RUB |
0.0430 RUB |
0.1000 RUB |
0.1000 RUB |
| 2020-12-08 |
0.0220 RUB |
19,490.7734 CGC |
0.0220 RUB |
0.0220 RUB |
0.0220 RUB |
0.0220 RUB |
| 2020-12-07 |
0.0191 RUB |
10.0000 CGC |
0.0191 RUB |
0.0191 RUB |
0.0191 RUB |
0.0191 RUB |
| 2020-12-05 |
0.0450 RUB |
50,793.9894 CGC |
0.0450 RUB |
0.0200 RUB |
0.0450 RUB |
0.0450 RUB |
| 2020-12-04 |
0.0899 RUB |
998.0040 CGC |
0.0899 RUB |
0.0899 RUB |
0.0899 RUB |
0.0899 RUB |
| 2020-12-03 |
0.0209 RUB |
3,457.1377 CGC |
0.0207 RUB |
0.0207 RUB |
0.1192 RUB |
0.0210 RUB |
| 2020-12-02 |
0.0886 RUB |
25,199.6008 CGC |
0.0580 RUB |
0.0580 RUB |
0.1192 RUB |
0.1192 RUB |
| 2020-12-01 |
0.0220 RUB |
63,065.9203 CGC |
0.0250 RUB |
0.0190 RUB |
0.0250 RUB |
0.0190 RUB |
| 2020-11-30 |
0.0250 RUB |
18,449.1577 CGC |
0.0300 RUB |
0.0200 RUB |
0.0301 RUB |
0.0200 RUB |
| 2020-11-29 |
0.0300 RUB |
12.0000 CGC |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
| 2020-11-27 |
0.0445 RUB |
80,128.8072 CGC |
0.0590 RUB |
0.0300 RUB |
0.0590 RUB |
0.0300 RUB |
| 2020-11-26 |
0.0450 RUB |
35.9281 CGC |
0.0450 RUB |
0.0450 RUB |
0.0450 RUB |
0.0450 RUB |
| 2020-11-25 |
0.0625 RUB |
25,608.1098 CGC |
0.0799 RUB |
0.0101 RUB |
0.0799 RUB |
0.0450 RUB |
| 2020-11-24 |
0.0531 RUB |
51,384.3114 CGC |
0.0611 RUB |
0.0422 RUB |
0.0800 RUB |
0.0451 RUB |
| 2020-11-23 |
0.0660 RUB |
657.9003 CGC |
0.0620 RUB |
0.0610 RUB |
0.0999 RUB |
0.0700 RUB |
| 2020-11-22 |
0.1000 RUB |
171.6567 CGC |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
| 2020-11-21 |
0.0800 RUB |
499.0020 CGC |
0.0800 RUB |
0.0800 RUB |
0.0800 RUB |
0.0800 RUB |
| 2020-11-20 |
0.1000 RUB |
298.4032 CGC |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
| 2020-11-19 |
0.1100 RUB |
6,654.6906 CGC |
0.1200 RUB |
0.0703 RUB |
0.1200 RUB |
0.1000 RUB |
| 2020-11-18 |
0.1470 RUB |
1,180.6387 CGC |
0.1540 RUB |
0.1400 RUB |
0.1540 RUB |
0.1400 RUB |
| 2020-11-17 |
0.1670 RUB |
967.0659 CGC |
0.1670 RUB |
0.1670 RUB |
0.1670 RUB |
0.1670 RUB |
| 2020-11-16 |
0.1794 RUB |
665.6906 CGC |
0.1788 RUB |
0.1788 RUB |
0.1800 RUB |
0.1800 RUB |
| 2020-11-15 |
0.1800 RUB |
30.9381 CGC |
0.1800 RUB |
0.1800 RUB |
0.1800 RUB |
0.1800 RUB |
| 2020-11-14 |
0.0605 RUB |
1,017.2493 CGC |
0.0604 RUB |
0.0604 RUB |
0.0605 RUB |
0.0605 RUB |
| 2020-11-13 |
0.1798 RUB |
7,022.9541 CGC |
0.1596 RUB |
0.1596 RUB |
0.2000 RUB |
0.2000 RUB |
| 2020-11-12 |
0.0955 RUB |
54,754.1514 CGC |
0.1399 RUB |
0.0510 RUB |
0.1399 RUB |
0.0510 RUB |
| 2020-11-11 |
0.1155 RUB |
6,164.0639 CGC |
0.1310 RUB |
0.1000 RUB |
0.1310 RUB |
0.1000 RUB |
| 2020-11-10 |
0.1390 RUB |
7,514.7046 CGC |
0.1470 RUB |
0.1310 RUB |
0.1470 RUB |
0.1310 RUB |
| 2020-11-09 |
0.1649 RUB |
4,605.4025 CGC |
0.1600 RUB |
0.1471 RUB |
0.2987 RUB |
0.1698 RUB |
| 2020-11-08 |
0.1555 RUB |
99.8004 CGC |
0.1555 RUB |
0.1555 RUB |
0.1555 RUB |
0.1555 RUB |
| 2020-11-07 |
0.1801 RUB |
51,120.8763 CGC |
0.2001 RUB |
0.1580 RUB |
0.3000 RUB |
0.1600 RUB |
| 2020-11-06 |
0.2750 RUB |
9,468.1992 CGC |
0.2999 RUB |
0.1999 RUB |
0.3996 RUB |
0.2500 RUB |
| 2020-11-05 |
0.3749 RUB |
5,800.2336 CGC |
0.5998 RUB |
0.1500 RUB |
0.5998 RUB |
0.1500 RUB |
| 2020-11-04 |
0.2250 RUB |
41,743.0487 CGC |
0.2000 RUB |
0.1240 RUB |
0.6000 RUB |
0.2500 RUB |
| 2020-11-03 |
0.2707 RUB |
45.9082 CGC |
0.2707 RUB |
0.2707 RUB |
0.2707 RUB |
0.2707 RUB |
| 2020-11-02 |
0.2707 RUB |
538.9222 CGC |
0.2707 RUB |
0.2707 RUB |
0.2707 RUB |
0.2707 RUB |
| 2020-10-31 |
0.1600 RUB |
30.0000 CGC |
0.1600 RUB |
0.1600 RUB |
0.1600 RUB |
0.1600 RUB |
| 2020-10-30 |
0.1973 RUB |
2,712.8733 CGC |
0.2705 RUB |
0.1240 RUB |
0.2707 RUB |
0.1240 RUB |
| 2020-10-29 |
0.1956 RUB |
3,086.8263 CGC |
0.1205 RUB |
0.1200 RUB |
0.2707 RUB |
0.2707 RUB |
| 2020-10-28 |
0.2354 RUB |
130,947.1058 CGC |
0.2709 RUB |
0.1200 RUB |
0.2709 RUB |
0.1999 RUB |
| 2020-10-27 |
0.3093 RUB |
55,841.6308 CGC |
0.2997 RUB |
0.1002 RUB |
0.3409 RUB |
0.3189 RUB |
| 2020-10-26 |
0.2345 RUB |
3,464.0719 CGC |
0.3089 RUB |
0.1600 RUB |
0.4400 RUB |
0.1600 RUB |
| 2020-10-25 |
0.2300 RUB |
2,861.2774 CGC |
0.3000 RUB |
0.1600 RUB |
0.3000 RUB |
0.1600 RUB |
| 2020-10-24 |
0.3070 RUB |
3,355.0240 CGC |
0.4440 RUB |
0.1600 RUB |
0.4445 RUB |
0.1700 RUB |
| 2020-10-23 |
0.1047 RUB |
10.0000 CGC |
0.1047 RUB |
0.1047 RUB |
0.1047 RUB |
0.1047 RUB |
| 2020-10-22 |
0.2350 RUB |
9,030.3914 CGC |
0.3000 RUB |
0.0077 RUB |
0.4475 RUB |
0.1699 RUB |
| 2020-10-21 |
0.1507 RUB |
328.3812 CGC |
0.1507 RUB |
0.1507 RUB |
0.4488 RUB |
0.1507 RUB |
| 2020-10-20 |
0.2998 RUB |
1,584.8719 CGC |
0.4489 RUB |
0.1507 RUB |
0.4490 RUB |
0.1507 RUB |