Identifier on Yobit: cnb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-11 |
0.0608 RUB |
756.5805 CNB |
0.0608 RUB |
0.0602 RUB |
0.0614 RUB |
0.0608 RUB |
| 2021-10-10 |
0.0654 RUB |
12,833.9644 CNB |
0.0654 RUB |
0.0610 RUB |
0.0697 RUB |
0.0610 RUB |
| 2021-10-09 |
0.0722 RUB |
572,267.5505 CNB |
0.0722 RUB |
0.0600 RUB |
0.0844 RUB |
0.0639 RUB |
| 2021-10-08 |
0.0534 RUB |
497,347.2585 CNB |
0.0534 RUB |
0.0480 RUB |
0.0589 RUB |
0.0567 RUB |
| 2021-10-07 |
0.0542 RUB |
627,463.7574 CNB |
0.0542 RUB |
0.0454 RUB |
0.0630 RUB |
0.0503 RUB |
| 2021-10-06 |
0.0617 RUB |
13,179.5764 CNB |
0.0617 RUB |
0.0583 RUB |
0.0650 RUB |
0.0596 RUB |
| 2021-10-05 |
0.0614 RUB |
12,918.5779 CNB |
0.0614 RUB |
0.0589 RUB |
0.0640 RUB |
0.0603 RUB |
| 2021-10-04 |
0.0641 RUB |
272,657.3324 CNB |
0.0641 RUB |
0.0582 RUB |
0.0700 RUB |
0.0602 RUB |
| 2021-10-03 |
0.0597 RUB |
289,952.1942 CNB |
0.0597 RUB |
0.0494 RUB |
0.0700 RUB |
0.0608 RUB |
| 2021-10-02 |
0.0563 RUB |
6,702.2944 CNB |
0.0563 RUB |
0.0530 RUB |
0.0595 RUB |
0.0567 RUB |
| 2021-10-01 |
0.0551 RUB |
60,503.1444 CNB |
0.0551 RUB |
0.0502 RUB |
0.0600 RUB |
0.0562 RUB |
| 2021-09-30 |
0.0559 RUB |
27,647.7545 CNB |
0.0559 RUB |
0.0504 RUB |
0.0614 RUB |
0.0567 RUB |
| 2021-09-29 |
0.0550 RUB |
1,083,046.0818 CNB |
0.0550 RUB |
0.0450 RUB |
0.0650 RUB |
0.0614 RUB |
| 2021-09-28 |
0.0616 RUB |
44,963.3093 CNB |
0.0616 RUB |
0.0534 RUB |
0.0699 RUB |
0.0630 RUB |
| 2021-09-27 |
0.0588 RUB |
1,206.2435 CNB |
0.0588 RUB |
0.0583 RUB |
0.0594 RUB |
0.0594 RUB |
| 2021-09-26 |
0.0569 RUB |
7,624.5918 CNB |
0.0569 RUB |
0.0550 RUB |
0.0588 RUB |
0.0588 RUB |
| 2021-09-25 |
0.0600 RUB |
6,881.8530 CNB |
0.0600 RUB |
0.0580 RUB |
0.0620 RUB |
0.0590 RUB |
| 2021-09-24 |
0.0616 RUB |
38,124.0805 CNB |
0.0616 RUB |
0.0550 RUB |
0.0683 RUB |
0.0590 RUB |
| 2021-09-23 |
0.0704 RUB |
56,228.3320 CNB |
0.0704 RUB |
0.0630 RUB |
0.0778 RUB |
0.0650 RUB |
| 2021-09-22 |
0.0602 RUB |
23,057.0250 CNB |
0.0602 RUB |
0.0583 RUB |
0.0620 RUB |
0.0620 RUB |
| 2021-09-21 |
0.0621 RUB |
4,153.0092 CNB |
0.0621 RUB |
0.0602 RUB |
0.0639 RUB |
0.0614 RUB |
| 2021-09-20 |
0.0645 RUB |
3,111.2531 CNB |
0.0645 RUB |
0.0620 RUB |
0.0670 RUB |
0.0633 RUB |
| 2021-09-19 |
0.0654 RUB |
1,916.7666 CNB |
0.0654 RUB |
0.0638 RUB |
0.0670 RUB |
0.0645 RUB |
| 2021-09-18 |
0.0690 RUB |
16,508.2232 CNB |
0.0690 RUB |
0.0630 RUB |
0.0750 RUB |
0.0645 RUB |
| 2021-09-17 |
0.0638 RUB |
10,589.2733 CNB |
0.0638 RUB |
0.0620 RUB |
0.0657 RUB |
0.0626 RUB |
| 2021-09-16 |
0.0613 RUB |
1,443.4839 CNB |
0.0613 RUB |
0.0600 RUB |
0.0626 RUB |
0.0614 RUB |
| 2021-09-15 |
0.0613 RUB |
1,058.5456 CNB |
0.0613 RUB |
0.0600 RUB |
0.0626 RUB |
0.0626 RUB |
| 2021-09-14 |
0.0631 RUB |
19,891.0318 CNB |
0.0631 RUB |
0.0590 RUB |
0.0672 RUB |
0.0652 RUB |
| 2021-09-13 |
0.0599 RUB |
3,088.4334 CNB |
0.0599 RUB |
0.0583 RUB |
0.0614 RUB |
0.0583 RUB |
| 2021-09-12 |
0.0602 RUB |
1,109.3330 CNB |
0.0602 RUB |
0.0590 RUB |
0.0614 RUB |
0.0600 RUB |
| 2021-09-11 |
0.0610 RUB |
20,435.3169 CNB |
0.0610 RUB |
0.0580 RUB |
0.0641 RUB |
0.0600 RUB |
| 2021-09-10 |
0.0602 RUB |
3,637.6204 CNB |
0.0602 RUB |
0.0590 RUB |
0.0614 RUB |
0.0596 RUB |
| 2021-09-09 |
0.0615 RUB |
15,113.6963 CNB |
0.0615 RUB |
0.0610 RUB |
0.0620 RUB |
0.0620 RUB |
| 2021-09-08 |
0.0618 RUB |
712.0750 CNB |
0.0618 RUB |
0.0610 RUB |
0.0626 RUB |
0.0614 RUB |
| 2021-09-07 |
0.0625 RUB |
13,513.4387 CNB |
0.0625 RUB |
0.0600 RUB |
0.0650 RUB |
0.0620 RUB |
| 2021-09-06 |
0.0645 RUB |
542.4541 CNB |
0.0645 RUB |
0.0638 RUB |
0.0652 RUB |
0.0652 RUB |
| 2021-09-05 |
0.0645 RUB |
7,381.3944 CNB |
0.0645 RUB |
0.0639 RUB |
0.0652 RUB |
0.0645 RUB |
| 2021-09-04 |
0.0652 RUB |
11,199.1845 CNB |
0.0652 RUB |
0.0639 RUB |
0.0665 RUB |
0.0639 RUB |
| 2021-09-03 |
0.0663 RUB |
2,600.1948 CNB |
0.0663 RUB |
0.0652 RUB |
0.0674 RUB |
0.0658 RUB |
| 2021-09-02 |
0.0642 RUB |
1,611.1644 CNB |
0.0642 RUB |
0.0633 RUB |
0.0652 RUB |
0.0652 RUB |
| 2021-09-01 |
0.0653 RUB |
7,102.7593 CNB |
0.0653 RUB |
0.0602 RUB |
0.0704 RUB |
0.0633 RUB |
| 2021-08-31 |
0.0636 RUB |
1,466.0157 CNB |
0.0636 RUB |
0.0626 RUB |
0.0645 RUB |
0.0639 RUB |
| 2021-08-30 |
0.0647 RUB |
6,016.0035 CNB |
0.0647 RUB |
0.0620 RUB |
0.0674 RUB |
0.0633 RUB |
| 2021-08-29 |
0.0711 RUB |
76,620.5214 CNB |
0.0711 RUB |
0.0562 RUB |
0.0860 RUB |
0.0620 RUB |
| 2021-08-28 |
0.0764 RUB |
26,841.5564 CNB |
0.0764 RUB |
0.0700 RUB |
0.0828 RUB |
0.0742 RUB |
| 2021-08-27 |
0.0714 RUB |
342,588.1827 CNB |
0.0714 RUB |
0.0579 RUB |
0.0850 RUB |
0.0803 RUB |
| 2021-08-26 |
0.0590 RUB |
193.8013 CNB |
0.0590 RUB |
0.0579 RUB |
0.0601 RUB |
0.0601 RUB |
| 2021-08-25 |
0.0584 RUB |
843.9473 CNB |
0.0584 RUB |
0.0573 RUB |
0.0596 RUB |
0.0579 RUB |
| 2021-08-24 |
0.0584 RUB |
223.9672 CNB |
0.0584 RUB |
0.0579 RUB |
0.0590 RUB |
0.0590 RUB |
| 2021-08-23 |
0.0583 RUB |
2,888.8973 CNB |
0.0583 RUB |
0.0566 RUB |
0.0600 RUB |
0.0590 RUB |