Identifier on Yobit: cnb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-18 |
0.0323 RUB |
138,066.7328 CNB |
0.0323 RUB |
0.0295 RUB |
0.0350 RUB |
0.0350 RUB |
| 2020-07-17 |
0.0313 RUB |
60,265.1208 CNB |
0.0313 RUB |
0.0275 RUB |
0.0350 RUB |
0.0290 RUB |
| 2020-07-16 |
0.0291 RUB |
26,526.6412 CNB |
0.0291 RUB |
0.0272 RUB |
0.0310 RUB |
0.0310 RUB |
| 2020-07-15 |
0.0300 RUB |
31,122.3250 CNB |
0.0300 RUB |
0.0270 RUB |
0.0330 RUB |
0.0310 RUB |
| 2020-07-14 |
0.0295 RUB |
85,574.7081 CNB |
0.0295 RUB |
0.0250 RUB |
0.0340 RUB |
0.0251 RUB |
| 2020-07-13 |
0.0308 RUB |
21,255.6708 CNB |
0.0308 RUB |
0.0266 RUB |
0.0350 RUB |
0.0266 RUB |
| 2020-07-12 |
0.0310 RUB |
37,409.4273 CNB |
0.0310 RUB |
0.0269 RUB |
0.0350 RUB |
0.0350 RUB |
| 2020-07-11 |
0.0425 RUB |
36,868.0405 CNB |
0.0425 RUB |
0.0299 RUB |
0.0550 RUB |
0.0300 RUB |
| 2020-07-10 |
0.0342 RUB |
4,604.9283 CNB |
0.0342 RUB |
0.0299 RUB |
0.0385 RUB |
0.0299 RUB |
| 2020-07-09 |
0.0333 RUB |
22,208.4899 CNB |
0.0333 RUB |
0.0280 RUB |
0.0385 RUB |
0.0320 RUB |
| 2020-07-08 |
0.0326 RUB |
8,586.0579 CNB |
0.0326 RUB |
0.0266 RUB |
0.0385 RUB |
0.0280 RUB |
| 2020-07-07 |
0.0326 RUB |
22,498.9403 CNB |
0.0326 RUB |
0.0266 RUB |
0.0385 RUB |
0.0385 RUB |
| 2020-07-06 |
0.0325 RUB |
13,330.9402 CNB |
0.0325 RUB |
0.0320 RUB |
0.0330 RUB |
0.0330 RUB |
| 2020-07-05 |
0.0320 RUB |
10,698.2074 CNB |
0.0320 RUB |
0.0310 RUB |
0.0330 RUB |
0.0330 RUB |
| 2020-07-04 |
0.0325 RUB |
8,263.6843 CNB |
0.0325 RUB |
0.0300 RUB |
0.0350 RUB |
0.0310 RUB |
| 2020-07-03 |
0.0305 RUB |
3,059.0571 CNB |
0.0305 RUB |
0.0290 RUB |
0.0320 RUB |
0.0320 RUB |
| 2020-07-02 |
0.0297 RUB |
3,861.4607 CNB |
0.0297 RUB |
0.0275 RUB |
0.0320 RUB |
0.0300 RUB |
| 2020-07-01 |
0.0330 RUB |
51,763.4066 CNB |
0.0330 RUB |
0.0260 RUB |
0.0400 RUB |
0.0260 RUB |
| 2020-06-30 |
0.0375 RUB |
1,613.7120 CNB |
0.0375 RUB |
0.0350 RUB |
0.0400 RUB |
0.0400 RUB |
| 2020-06-29 |
0.0375 RUB |
1,239.7060 CNB |
0.0375 RUB |
0.0350 RUB |
0.0400 RUB |
0.0400 RUB |
| 2020-06-28 |
0.0315 RUB |
22,654.1848 CNB |
0.0315 RUB |
0.0300 RUB |
0.0330 RUB |
0.0330 RUB |
| 2020-06-27 |
0.0455 RUB |
33,293.0993 CNB |
0.0455 RUB |
0.0310 RUB |
0.0600 RUB |
0.0310 RUB |
| 2020-06-26 |
0.0390 RUB |
7,908.9959 CNB |
0.0390 RUB |
0.0340 RUB |
0.0440 RUB |
0.0340 RUB |
| 2020-06-25 |
0.0386 RUB |
11,025.5966 CNB |
0.0386 RUB |
0.0333 RUB |
0.0439 RUB |
0.0439 RUB |
| 2020-06-24 |
0.0400 RUB |
3,064.4837 CNB |
0.0400 RUB |
0.0400 RUB |
0.0400 RUB |
0.0400 RUB |
| 2020-06-23 |
0.0340 RUB |
2,632.2854 CNB |
0.0340 RUB |
0.0280 RUB |
0.0400 RUB |
0.0400 RUB |
| 2020-06-22 |
0.0334 RUB |
812.3955 CNB |
0.0334 RUB |
0.0270 RUB |
0.0398 RUB |
0.0398 RUB |
| 2020-06-21 |
0.0330 RUB |
5,427.7820 CNB |
0.0330 RUB |
0.0260 RUB |
0.0400 RUB |
0.0260 RUB |
| 2020-06-20 |
0.0335 RUB |
4,058.7794 CNB |
0.0335 RUB |
0.0270 RUB |
0.0400 RUB |
0.0400 RUB |
| 2020-06-19 |
0.0269 RUB |
2,915.5261 CNB |
0.0269 RUB |
0.0260 RUB |
0.0277 RUB |
0.0260 RUB |
| 2020-06-18 |
0.0323 RUB |
4,399.5070 CNB |
0.0323 RUB |
0.0267 RUB |
0.0380 RUB |
0.0277 RUB |
| 2020-06-17 |
0.0305 RUB |
14,472.7090 CNB |
0.0305 RUB |
0.0260 RUB |
0.0350 RUB |
0.0350 RUB |
| 2020-06-16 |
0.0271 RUB |
1,109.9912 CNB |
0.0271 RUB |
0.0267 RUB |
0.0275 RUB |
0.0275 RUB |
| 2020-06-15 |
0.0260 RUB |
3,535.9535 CNB |
0.0260 RUB |
0.0230 RUB |
0.0290 RUB |
0.0250 RUB |
| 2020-06-14 |
0.0325 RUB |
4,868.5884 CNB |
0.0325 RUB |
0.0270 RUB |
0.0380 RUB |
0.0380 RUB |
| 2020-06-13 |
0.0310 RUB |
20,493.3619 CNB |
0.0310 RUB |
0.0270 RUB |
0.0350 RUB |
0.0270 RUB |
| 2020-06-12 |
0.0315 RUB |
19,946.4586 CNB |
0.0315 RUB |
0.0280 RUB |
0.0350 RUB |
0.0350 RUB |
| 2020-06-11 |
0.0250 RUB |
0.0000 CNB |
0.0250 RUB |
0.0250 RUB |
0.0250 RUB |
0.0250 RUB |
| 2020-06-10 |
0.0234 RUB |
53,572.0094 CNB |
0.0234 RUB |
0.0208 RUB |
0.0260 RUB |
0.0250 RUB |
| 2020-06-09 |
0.0265 RUB |
18,325.6060 CNB |
0.0265 RUB |
0.0240 RUB |
0.0290 RUB |
0.0290 RUB |
| 2020-06-08 |
0.0287 RUB |
37,381.7285 CNB |
0.0287 RUB |
0.0285 RUB |
0.0289 RUB |
0.0285 RUB |
| 2020-06-07 |
0.0294 RUB |
23,315.7493 CNB |
0.0294 RUB |
0.0288 RUB |
0.0300 RUB |
0.0300 RUB |
| 2020-06-06 |
0.0350 RUB |
541.7700 CNB |
0.0350 RUB |
0.0350 RUB |
0.0350 RUB |
0.0350 RUB |
| 2020-06-05 |
0.0320 RUB |
83,770.3246 CNB |
0.0320 RUB |
0.0271 RUB |
0.0370 RUB |
0.0271 RUB |
| 2020-06-04 |
0.0345 RUB |
45,973.4695 CNB |
0.0345 RUB |
0.0300 RUB |
0.0390 RUB |
0.0301 RUB |
| 2020-06-03 |
0.0360 RUB |
13,681.9997 CNB |
0.0360 RUB |
0.0320 RUB |
0.0400 RUB |
0.0400 RUB |
| 2020-06-02 |
0.0379 RUB |
8,258.9697 CNB |
0.0379 RUB |
0.0320 RUB |
0.0438 RUB |
0.0320 RUB |
| 2020-06-01 |
0.0394 RUB |
2,991.2049 CNB |
0.0394 RUB |
0.0350 RUB |
0.0438 RUB |
0.0350 RUB |
| 2020-05-31 |
0.0438 RUB |
636.8792 CNB |
0.0438 RUB |
0.0438 RUB |
0.0438 RUB |
0.0438 RUB |
| 2020-05-30 |
0.0395 RUB |
5,167.2954 CNB |
0.0395 RUB |
0.0351 RUB |
0.0440 RUB |
0.0440 RUB |