Identifier on Yobit: cnb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-15 |
0.0355 RUB |
19,915.0766 CNB |
0.0355 RUB |
0.0310 RUB |
0.0400 RUB |
0.0400 RUB |
| 2020-12-14 |
0.0360 RUB |
2,883.5656 CNB |
0.0360 RUB |
0.0319 RUB |
0.0400 RUB |
0.0320 RUB |
| 2020-12-13 |
0.0345 RUB |
155.5928 CNB |
0.0345 RUB |
0.0290 RUB |
0.0400 RUB |
0.0400 RUB |
| 2020-12-12 |
0.0345 RUB |
14,343.6346 CNB |
0.0345 RUB |
0.0290 RUB |
0.0400 RUB |
0.0290 RUB |
| 2020-12-11 |
0.0310 RUB |
8,286.8237 CNB |
0.0310 RUB |
0.0290 RUB |
0.0330 RUB |
0.0310 RUB |
| 2020-12-10 |
0.0375 RUB |
7,696.6323 CNB |
0.0375 RUB |
0.0300 RUB |
0.0450 RUB |
0.0300 RUB |
| 2020-12-09 |
0.0355 RUB |
3,058.2590 CNB |
0.0355 RUB |
0.0310 RUB |
0.0400 RUB |
0.0400 RUB |
| 2020-12-08 |
0.0375 RUB |
10,670.8797 CNB |
0.0375 RUB |
0.0300 RUB |
0.0450 RUB |
0.0340 RUB |
| 2020-12-07 |
0.0340 RUB |
10,302.2837 CNB |
0.0340 RUB |
0.0330 RUB |
0.0350 RUB |
0.0340 RUB |
| 2020-12-06 |
0.0400 RUB |
2,446.9479 CNB |
0.0400 RUB |
0.0330 RUB |
0.0470 RUB |
0.0470 RUB |
| 2020-12-05 |
0.0400 RUB |
7,351.4037 CNB |
0.0400 RUB |
0.0330 RUB |
0.0470 RUB |
0.0470 RUB |
| 2020-12-04 |
0.0384 RUB |
12,401.5124 CNB |
0.0384 RUB |
0.0270 RUB |
0.0499 RUB |
0.0340 RUB |
| 2020-12-03 |
0.0450 RUB |
4,106.2981 CNB |
0.0450 RUB |
0.0400 RUB |
0.0500 RUB |
0.0500 RUB |
| 2020-12-02 |
0.0442 RUB |
368.9407 CNB |
0.0442 RUB |
0.0410 RUB |
0.0473 RUB |
0.0410 RUB |
| 2020-12-01 |
0.0442 RUB |
28,529.7401 CNB |
0.0442 RUB |
0.0410 RUB |
0.0473 RUB |
0.0473 RUB |
| 2020-11-30 |
0.0380 RUB |
409.8626 CNB |
0.0380 RUB |
0.0330 RUB |
0.0430 RUB |
0.0330 RUB |
| 2020-11-29 |
0.0380 RUB |
13,742.2935 CNB |
0.0380 RUB |
0.0330 RUB |
0.0430 RUB |
0.0430 RUB |
| 2020-11-28 |
0.0356 RUB |
25,061.8677 CNB |
0.0356 RUB |
0.0312 RUB |
0.0400 RUB |
0.0400 RUB |
| 2020-11-27 |
0.0296 RUB |
26,308.3917 CNB |
0.0296 RUB |
0.0280 RUB |
0.0312 RUB |
0.0280 RUB |
| 2020-11-26 |
0.0217 RUB |
32,070.9342 CNB |
0.0217 RUB |
0.0184 RUB |
0.0250 RUB |
0.0235 RUB |
| 2020-11-25 |
0.0210 RUB |
363.4068 CNB |
0.0210 RUB |
0.0200 RUB |
0.0219 RUB |
0.0200 RUB |
| 2020-11-24 |
0.0232 RUB |
27,689.5889 CNB |
0.0232 RUB |
0.0220 RUB |
0.0244 RUB |
0.0220 RUB |
| 2020-11-23 |
0.0236 RUB |
3,090.2767 CNB |
0.0236 RUB |
0.0227 RUB |
0.0244 RUB |
0.0244 RUB |
| 2020-11-22 |
0.0225 RUB |
2,383.2228 CNB |
0.0225 RUB |
0.0221 RUB |
0.0229 RUB |
0.0228 RUB |
| 2020-11-21 |
0.0227 RUB |
6,304.8125 CNB |
0.0227 RUB |
0.0209 RUB |
0.0244 RUB |
0.0224 RUB |
| 2020-11-20 |
0.0162 RUB |
100,040.0292 CNB |
0.0162 RUB |
0.0119 RUB |
0.0204 RUB |
0.0204 RUB |
| 2020-11-19 |
0.0199 RUB |
8,732.3983 CNB |
0.0199 RUB |
0.0190 RUB |
0.0208 RUB |
0.0190 RUB |
| 2020-11-18 |
0.0223 RUB |
13,959.6879 CNB |
0.0223 RUB |
0.0196 RUB |
0.0250 RUB |
0.0199 RUB |
| 2020-11-17 |
0.0211 RUB |
5,484.8477 CNB |
0.0211 RUB |
0.0201 RUB |
0.0220 RUB |
0.0201 RUB |
| 2020-11-16 |
0.0218 RUB |
419.5620 CNB |
0.0218 RUB |
0.0212 RUB |
0.0224 RUB |
0.0221 RUB |
| 2020-11-15 |
0.0216 RUB |
62.6380 CNB |
0.0216 RUB |
0.0213 RUB |
0.0219 RUB |
0.0213 RUB |
| 2020-11-14 |
0.0226 RUB |
6,711.4617 CNB |
0.0226 RUB |
0.0206 RUB |
0.0245 RUB |
0.0219 RUB |
| 2020-11-13 |
0.0245 RUB |
100.0000 CNB |
0.0245 RUB |
0.0245 RUB |
0.0245 RUB |
0.0245 RUB |
| 2020-11-12 |
0.0224 RUB |
15,320.3026 CNB |
0.0224 RUB |
0.0202 RUB |
0.0245 RUB |
0.0245 RUB |
| 2020-11-11 |
0.0220 RUB |
64,818.2087 CNB |
0.0220 RUB |
0.0194 RUB |
0.0245 RUB |
0.0245 RUB |
| 2020-11-10 |
0.0193 RUB |
18,845.4768 CNB |
0.0193 RUB |
0.0191 RUB |
0.0195 RUB |
0.0195 RUB |
| 2020-11-09 |
0.0160 RUB |
47,171.7023 CNB |
0.0160 RUB |
0.0138 RUB |
0.0181 RUB |
0.0181 RUB |
| 2020-11-08 |
0.0154 RUB |
87,489.4445 CNB |
0.0154 RUB |
0.0112 RUB |
0.0195 RUB |
0.0138 RUB |
| 2020-11-07 |
0.0199 RUB |
103.2064 CNB |
0.0199 RUB |
0.0196 RUB |
0.0202 RUB |
0.0196 RUB |
| 2020-11-06 |
0.0188 RUB |
10,992.3053 CNB |
0.0188 RUB |
0.0166 RUB |
0.0211 RUB |
0.0166 RUB |
| 2020-11-05 |
0.0225 RUB |
88,836.5967 CNB |
0.0225 RUB |
0.0200 RUB |
0.0250 RUB |
0.0200 RUB |
| 2020-11-04 |
0.0225 RUB |
131,168.8542 CNB |
0.0225 RUB |
0.0200 RUB |
0.0250 RUB |
0.0247 RUB |
| 2020-11-03 |
0.0197 RUB |
4,947.0257 CNB |
0.0197 RUB |
0.0164 RUB |
0.0229 RUB |
0.0229 RUB |
| 2020-11-02 |
0.0184 RUB |
5,123.9081 CNB |
0.0184 RUB |
0.0164 RUB |
0.0204 RUB |
0.0200 RUB |
| 2020-11-01 |
0.0184 RUB |
11,624.6494 CNB |
0.0184 RUB |
0.0164 RUB |
0.0204 RUB |
0.0164 RUB |
| 2020-10-31 |
0.0202 RUB |
3,013.3851 CNB |
0.0202 RUB |
0.0200 RUB |
0.0204 RUB |
0.0200 RUB |
| 2020-10-30 |
0.0189 RUB |
2,649.0707 CNB |
0.0189 RUB |
0.0180 RUB |
0.0198 RUB |
0.0180 RUB |
| 2020-10-29 |
0.0184 RUB |
28,461.7041 CNB |
0.0184 RUB |
0.0164 RUB |
0.0205 RUB |
0.0195 RUB |
| 2020-10-28 |
0.0253 RUB |
126,765.1653 CNB |
0.0253 RUB |
0.0200 RUB |
0.0305 RUB |
0.0228 RUB |
| 2020-10-27 |
0.0224 RUB |
30,405.4734 CNB |
0.0224 RUB |
0.0200 RUB |
0.0249 RUB |
0.0211 RUB |