Identifier on Yobit: cnb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-03 |
0.0493 RUB |
9,211.5683 CNB |
0.0493 RUB |
0.0489 RUB |
0.0498 RUB |
0.0493 RUB |
| 2021-07-02 |
0.0506 RUB |
1,246.7314 CNB |
0.0506 RUB |
0.0503 RUB |
0.0508 RUB |
0.0508 RUB |
| 2021-07-01 |
0.0496 RUB |
7,720.7633 CNB |
0.0496 RUB |
0.0484 RUB |
0.0508 RUB |
0.0503 RUB |
| 2021-06-30 |
0.0528 RUB |
1,758.1955 CNB |
0.0528 RUB |
0.0503 RUB |
0.0552 RUB |
0.0503 RUB |
| 2021-06-29 |
0.0544 RUB |
67,818.0451 CNB |
0.0544 RUB |
0.0489 RUB |
0.0600 RUB |
0.0534 RUB |
| 2021-06-28 |
0.0502 RUB |
12,738.5135 CNB |
0.0502 RUB |
0.0475 RUB |
0.0529 RUB |
0.0484 RUB |
| 2021-06-27 |
0.0499 RUB |
10,674.6830 CNB |
0.0499 RUB |
0.0454 RUB |
0.0545 RUB |
0.0493 RUB |
| 2021-06-26 |
0.0551 RUB |
6,472.0763 CNB |
0.0551 RUB |
0.0534 RUB |
0.0567 RUB |
0.0534 RUB |
| 2021-06-25 |
0.0516 RUB |
32,442.8681 CNB |
0.0516 RUB |
0.0476 RUB |
0.0557 RUB |
0.0484 RUB |
| 2021-06-24 |
0.0540 RUB |
1,424.7281 CNB |
0.0540 RUB |
0.0523 RUB |
0.0557 RUB |
0.0529 RUB |
| 2021-06-23 |
0.0538 RUB |
2,265.0530 CNB |
0.0538 RUB |
0.0519 RUB |
0.0557 RUB |
0.0529 RUB |
| 2021-06-22 |
0.0536 RUB |
31,996.6327 CNB |
0.0536 RUB |
0.0476 RUB |
0.0596 RUB |
0.0517 RUB |
| 2021-06-21 |
0.0590 RUB |
20,302.2532 CNB |
0.0590 RUB |
0.0566 RUB |
0.0614 RUB |
0.0577 RUB |
| 2021-06-20 |
0.0586 RUB |
6,481.7276 CNB |
0.0586 RUB |
0.0560 RUB |
0.0613 RUB |
0.0595 RUB |
| 2021-06-19 |
0.0610 RUB |
105,952.9985 CNB |
0.0610 RUB |
0.0540 RUB |
0.0680 RUB |
0.0596 RUB |
| 2021-06-18 |
0.0607 RUB |
250,430.7970 CNB |
0.0607 RUB |
0.0533 RUB |
0.0680 RUB |
0.0602 RUB |
| 2021-06-17 |
0.0573 RUB |
10,013.3188 CNB |
0.0573 RUB |
0.0550 RUB |
0.0596 RUB |
0.0556 RUB |
| 2021-06-16 |
0.0620 RUB |
173,842.7795 CNB |
0.0620 RUB |
0.0550 RUB |
0.0690 RUB |
0.0579 RUB |
| 2021-06-15 |
0.0620 RUB |
117,083.8352 CNB |
0.0620 RUB |
0.0550 RUB |
0.0690 RUB |
0.0672 RUB |
| 2021-06-14 |
0.0630 RUB |
24,037.6741 CNB |
0.0630 RUB |
0.0562 RUB |
0.0699 RUB |
0.0567 RUB |
| 2021-06-13 |
0.0587 RUB |
531.5315 CNB |
0.0587 RUB |
0.0566 RUB |
0.0608 RUB |
0.0570 RUB |
| 2021-06-12 |
0.0585 RUB |
4,587.7020 CNB |
0.0585 RUB |
0.0550 RUB |
0.0620 RUB |
0.0572 RUB |
| 2021-06-11 |
0.0612 RUB |
13,751.2372 CNB |
0.0612 RUB |
0.0572 RUB |
0.0652 RUB |
0.0572 RUB |
| 2021-06-10 |
0.0653 RUB |
2,728.2879 CNB |
0.0653 RUB |
0.0607 RUB |
0.0699 RUB |
0.0631 RUB |
| 2021-06-09 |
0.0618 RUB |
13,283.3652 CNB |
0.0618 RUB |
0.0564 RUB |
0.0672 RUB |
0.0614 RUB |
| 2021-06-08 |
0.0686 RUB |
38,233.7936 CNB |
0.0686 RUB |
0.0600 RUB |
0.0772 RUB |
0.0645 RUB |
| 2021-06-07 |
0.0773 RUB |
9,344.4574 CNB |
0.0773 RUB |
0.0742 RUB |
0.0803 RUB |
0.0772 RUB |
| 2021-06-06 |
0.0784 RUB |
2,977.5483 CNB |
0.0784 RUB |
0.0748 RUB |
0.0820 RUB |
0.0748 RUB |
| 2021-06-05 |
0.0788 RUB |
722.1025 CNB |
0.0788 RUB |
0.0764 RUB |
0.0811 RUB |
0.0778 RUB |
| 2021-06-04 |
0.0805 RUB |
34,841.7319 CNB |
0.0805 RUB |
0.0710 RUB |
0.0900 RUB |
0.0764 RUB |
| 2021-06-03 |
0.0729 RUB |
667,864.2753 CNB |
0.0729 RUB |
0.0559 RUB |
0.0900 RUB |
0.0742 RUB |
| 2021-06-02 |
0.0649 RUB |
19,032.5865 CNB |
0.0649 RUB |
0.0600 RUB |
0.0699 RUB |
0.0608 RUB |
| 2021-06-01 |
0.0760 RUB |
187,045.4231 CNB |
0.0760 RUB |
0.0670 RUB |
0.0850 RUB |
0.0697 RUB |
| 2021-05-31 |
0.0738 RUB |
100,899.2877 CNB |
0.0738 RUB |
0.0658 RUB |
0.0818 RUB |
0.0818 RUB |
| 2021-05-30 |
0.0585 RUB |
114,867.6563 CNB |
0.0585 RUB |
0.0525 RUB |
0.0645 RUB |
0.0589 RUB |
| 2021-05-29 |
0.0630 RUB |
9,168.6671 CNB |
0.0630 RUB |
0.0620 RUB |
0.0639 RUB |
0.0620 RUB |
| 2021-05-28 |
0.0628 RUB |
9,286.0137 CNB |
0.0628 RUB |
0.0550 RUB |
0.0706 RUB |
0.0626 RUB |
| 2021-05-27 |
0.0598 RUB |
4,670.9171 CNB |
0.0598 RUB |
0.0550 RUB |
0.0645 RUB |
0.0614 RUB |
| 2021-05-26 |
0.0639 RUB |
874.1972 CNB |
0.0639 RUB |
0.0614 RUB |
0.0664 RUB |
0.0620 RUB |
| 2021-05-25 |
0.0685 RUB |
10,711.7764 CNB |
0.0685 RUB |
0.0620 RUB |
0.0749 RUB |
0.0626 RUB |
| 2021-05-24 |
0.0645 RUB |
3,385.9376 CNB |
0.0645 RUB |
0.0633 RUB |
0.0657 RUB |
0.0657 RUB |
| 2021-05-23 |
0.0632 RUB |
716.7650 CNB |
0.0632 RUB |
0.0613 RUB |
0.0652 RUB |
0.0633 RUB |
| 2021-05-22 |
0.0657 RUB |
13,529.2419 CNB |
0.0657 RUB |
0.0608 RUB |
0.0706 RUB |
0.0652 RUB |
| 2021-05-21 |
0.0697 RUB |
33,883.5845 CNB |
0.0697 RUB |
0.0500 RUB |
0.0894 RUB |
0.0665 RUB |
| 2021-05-20 |
0.0828 RUB |
11,093.6649 CNB |
0.0828 RUB |
0.0763 RUB |
0.0894 RUB |
0.0870 RUB |
| 2021-05-19 |
0.0809 RUB |
29,384.3086 CNB |
0.0809 RUB |
0.0733 RUB |
0.0885 RUB |
0.0780 RUB |
| 2021-05-18 |
0.0830 RUB |
7,871.0599 CNB |
0.0830 RUB |
0.0763 RUB |
0.0896 RUB |
0.0763 RUB |
| 2021-05-17 |
0.0858 RUB |
13,728.2709 CNB |
0.0858 RUB |
0.0791 RUB |
0.0925 RUB |
0.0870 RUB |
| 2021-05-16 |
0.0933 RUB |
7,178.0656 CNB |
0.0933 RUB |
0.0870 RUB |
0.0996 RUB |
0.0914 RUB |
| 2021-05-15 |
0.0897 RUB |
12,892.0064 CNB |
0.0897 RUB |
0.0879 RUB |
0.0914 RUB |
0.0887 RUB |