Identifier on Yobit: cnb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
0.0142 RUB |
6,168.7641 CNB |
0.0142 RUB |
0.0133 RUB |
0.0151 RUB |
0.0134 RUB |
| 2024-03-28 |
0.0148 RUB |
2,889.3635 CNB |
0.0148 RUB |
0.0144 RUB |
0.0153 RUB |
0.0153 RUB |
| 2024-03-27 |
0.0139 RUB |
14,382.1861 CNB |
0.0139 RUB |
0.0133 RUB |
0.0145 RUB |
0.0144 RUB |
| 2024-03-26 |
0.0130 RUB |
10,164.3946 CNB |
0.0130 RUB |
0.0125 RUB |
0.0136 RUB |
0.0132 RUB |
| 2024-03-25 |
0.0134 RUB |
18,602.1389 CNB |
0.0134 RUB |
0.0125 RUB |
0.0143 RUB |
0.0125 RUB |
| 2024-03-24 |
0.0130 RUB |
74,464.8251 CNB |
0.0130 RUB |
0.0110 RUB |
0.0150 RUB |
0.0143 RUB |
| 2024-03-23 |
0.0129 RUB |
90,923.6606 CNB |
0.0129 RUB |
0.0109 RUB |
0.0150 RUB |
0.0138 RUB |
| 2024-03-22 |
0.0190 RUB |
29,819.2561 CNB |
0.0190 RUB |
0.0176 RUB |
0.0204 RUB |
0.0176 RUB |
| 2024-03-21 |
0.0141 RUB |
149,462.9991 CNB |
0.0141 RUB |
0.0103 RUB |
0.0180 RUB |
0.0176 RUB |
| 2024-03-20 |
0.0103 RUB |
3,806.8761 CNB |
0.0103 RUB |
0.0100 RUB |
0.0107 RUB |
0.0107 RUB |
| 2024-03-19 |
0.0087 RUB |
435,068.6888 CNB |
0.0087 RUB |
0.0073 RUB |
0.0102 RUB |
0.0102 RUB |
| 2024-03-18 |
0.0100 RUB |
1,338,828.8951 CNB |
0.0100 RUB |
0.0076 RUB |
0.0124 RUB |
0.0091 RUB |
| 2024-03-17 |
0.0135 RUB |
460,112.6093 CNB |
0.0135 RUB |
0.0098 RUB |
0.0172 RUB |
0.0122 RUB |
| 2024-03-16 |
0.0128 RUB |
556,069.3966 CNB |
0.0128 RUB |
0.0085 RUB |
0.0172 RUB |
0.0106 RUB |
| 2024-03-15 |
0.0084 RUB |
18,081.0582 CNB |
0.0084 RUB |
0.0081 RUB |
0.0086 RUB |
0.0084 RUB |
| 2024-03-14 |
0.0093 RUB |
84,038.2141 CNB |
0.0093 RUB |
0.0084 RUB |
0.0102 RUB |
0.0084 RUB |
| 2024-03-13 |
0.0097 RUB |
3,146.6914 CNB |
0.0097 RUB |
0.0093 RUB |
0.0102 RUB |
0.0102 RUB |
| 2024-03-12 |
0.0093 RUB |
157.5760 CNB |
0.0093 RUB |
0.0093 RUB |
0.0093 RUB |
0.0093 RUB |
| 2024-03-11 |
0.0092 RUB |
30,629.7987 CNB |
0.0092 RUB |
0.0092 RUB |
0.0093 RUB |
0.0093 RUB |
| 2024-03-10 |
0.0092 RUB |
2,703.8113 CNB |
0.0092 RUB |
0.0092 RUB |
0.0093 RUB |
0.0092 RUB |
| 2024-03-09 |
0.0093 RUB |
9.7926 CNB |
0.0093 RUB |
0.0093 RUB |
0.0093 RUB |
0.0093 RUB |
| 2024-03-08 |
0.0093 RUB |
0.0000 CNB |
0.0093 RUB |
0.0093 RUB |
0.0093 RUB |
0.0093 RUB |
| 2024-03-07 |
0.0096 RUB |
3,078.7384 CNB |
0.0096 RUB |
0.0093 RUB |
0.0099 RUB |
0.0093 RUB |
| 2024-03-06 |
0.0099 RUB |
295.6243 CNB |
0.0099 RUB |
0.0099 RUB |
0.0100 RUB |
0.0100 RUB |
| 2024-03-05 |
0.0099 RUB |
4,317.3192 CNB |
0.0099 RUB |
0.0095 RUB |
0.0103 RUB |
0.0101 RUB |
| 2024-03-04 |
0.0099 RUB |
535.8402 CNB |
0.0099 RUB |
0.0099 RUB |
0.0100 RUB |
0.0100 RUB |
| 2024-03-03 |
0.0098 RUB |
290.8414 CNB |
0.0098 RUB |
0.0098 RUB |
0.0099 RUB |
0.0099 RUB |
| 2024-03-02 |
0.0105 RUB |
3,902.1051 CNB |
0.0105 RUB |
0.0102 RUB |
0.0107 RUB |
0.0107 RUB |
| 2024-03-01 |
0.0107 RUB |
3,775.1571 CNB |
0.0107 RUB |
0.0102 RUB |
0.0112 RUB |
0.0104 RUB |
| 2024-02-29 |
0.0129 RUB |
12,625.6116 CNB |
0.0129 RUB |
0.0109 RUB |
0.0150 RUB |
0.0110 RUB |
| 2024-02-28 |
0.0150 RUB |
0.0000 CNB |
0.0150 RUB |
0.0150 RUB |
0.0150 RUB |
0.0150 RUB |
| 2024-02-27 |
0.0136 RUB |
63,030.6442 CNB |
0.0136 RUB |
0.0115 RUB |
0.0158 RUB |
0.0150 RUB |
| 2024-02-26 |
0.0112 RUB |
14,841.5970 CNB |
0.0112 RUB |
0.0110 RUB |
0.0115 RUB |
0.0115 RUB |
| 2024-02-25 |
0.0115 RUB |
0.0000 CNB |
0.0115 RUB |
0.0115 RUB |
0.0115 RUB |
0.0115 RUB |
| 2024-02-24 |
0.0113 RUB |
390.9574 CNB |
0.0113 RUB |
0.0112 RUB |
0.0115 RUB |
0.0115 RUB |
| 2024-02-23 |
0.0112 RUB |
15,642.4357 CNB |
0.0112 RUB |
0.0110 RUB |
0.0114 RUB |
0.0113 RUB |
| 2024-02-22 |
0.0113 RUB |
16,999.7914 CNB |
0.0113 RUB |
0.0111 RUB |
0.0114 RUB |
0.0114 RUB |
| 2024-02-21 |
0.0110 RUB |
6,639.4782 CNB |
0.0110 RUB |
0.0110 RUB |
0.0110 RUB |
0.0110 RUB |
| 2024-02-20 |
0.0110 RUB |
3,021.7994 CNB |
0.0110 RUB |
0.0110 RUB |
0.0110 RUB |
0.0110 RUB |
| 2024-02-19 |
0.0120 RUB |
8,396.9559 CNB |
0.0120 RUB |
0.0110 RUB |
0.0130 RUB |
0.0113 RUB |
| 2024-02-18 |
0.0095 RUB |
65,947.8876 CNB |
0.0095 RUB |
0.0080 RUB |
0.0110 RUB |
0.0110 RUB |
| 2024-02-17 |
0.0080 RUB |
350.0000 CNB |
0.0080 RUB |
0.0080 RUB |
0.0080 RUB |
0.0080 RUB |
| 2024-02-16 |
0.0085 RUB |
11,815.3002 CNB |
0.0085 RUB |
0.0080 RUB |
0.0091 RUB |
0.0080 RUB |
| 2024-02-15 |
0.0070 RUB |
122,651.7151 CNB |
0.0070 RUB |
0.0060 RUB |
0.0081 RUB |
0.0081 RUB |
| 2024-02-14 |
0.0094 RUB |
17,446.5359 CNB |
0.0094 RUB |
0.0074 RUB |
0.0113 RUB |
0.0074 RUB |
| 2024-02-13 |
0.0111 RUB |
3,452.2847 CNB |
0.0111 RUB |
0.0110 RUB |
0.0113 RUB |
0.0110 RUB |
| 2024-02-12 |
0.0113 RUB |
2.9776 CNB |
0.0113 RUB |
0.0113 RUB |
0.0113 RUB |
0.0113 RUB |
| 2024-02-11 |
0.0113 RUB |
0.0000 CNB |
0.0113 RUB |
0.0113 RUB |
0.0113 RUB |
0.0113 RUB |
| 2024-02-10 |
0.0114 RUB |
2,325.2877 CNB |
0.0114 RUB |
0.0113 RUB |
0.0115 RUB |
0.0113 RUB |
| 2024-02-09 |
0.0110 RUB |
16,682.0579 CNB |
0.0110 RUB |
0.0104 RUB |
0.0115 RUB |
0.0115 RUB |