Identifier on Yobit: cnb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.0197 RUB |
5,882.9946 CNB |
0.0197 RUB |
0.0187 RUB |
0.0206 RUB |
0.0199 RUB |
| 2023-12-19 |
0.0247 RUB |
127,812.3066 CNB |
0.0247 RUB |
0.0179 RUB |
0.0315 RUB |
0.0205 RUB |
| 2023-12-18 |
0.0310 RUB |
3,049.8623 CNB |
0.0310 RUB |
0.0305 RUB |
0.0315 RUB |
0.0305 RUB |
| 2023-12-17 |
0.0295 RUB |
35,086.7187 CNB |
0.0295 RUB |
0.0276 RUB |
0.0315 RUB |
0.0311 RUB |
| 2023-12-16 |
0.0279 RUB |
581.2865 CNB |
0.0279 RUB |
0.0276 RUB |
0.0282 RUB |
0.0276 RUB |
| 2023-12-15 |
0.0279 RUB |
11,318.0585 CNB |
0.0279 RUB |
0.0272 RUB |
0.0287 RUB |
0.0276 RUB |
| 2023-12-14 |
0.0286 RUB |
152.9460 CNB |
0.0286 RUB |
0.0285 RUB |
0.0287 RUB |
0.0287 RUB |
| 2023-12-13 |
0.0259 RUB |
51,184.1632 CNB |
0.0259 RUB |
0.0232 RUB |
0.0287 RUB |
0.0285 RUB |
| 2023-12-12 |
0.0234 RUB |
535.4852 CNB |
0.0234 RUB |
0.0232 RUB |
0.0236 RUB |
0.0232 RUB |
| 2023-12-11 |
0.0235 RUB |
1,860.5905 CNB |
0.0235 RUB |
0.0232 RUB |
0.0238 RUB |
0.0232 RUB |
| 2023-12-10 |
0.0205 RUB |
172,834.4796 CNB |
0.0205 RUB |
0.0154 RUB |
0.0255 RUB |
0.0238 RUB |
| 2023-12-09 |
0.0168 RUB |
97,697.1775 CNB |
0.0168 RUB |
0.0142 RUB |
0.0193 RUB |
0.0193 RUB |
| 2023-12-08 |
0.0115 RUB |
17,425.8213 CNB |
0.0115 RUB |
0.0110 RUB |
0.0120 RUB |
0.0117 RUB |
| 2023-12-07 |
0.0109 RUB |
1,220.2945 CNB |
0.0109 RUB |
0.0108 RUB |
0.0110 RUB |
0.0110 RUB |
| 2023-12-06 |
0.0107 RUB |
311.7906 CNB |
0.0107 RUB |
0.0107 RUB |
0.0108 RUB |
0.0108 RUB |
| 2023-12-05 |
0.0105 RUB |
16,917.2285 CNB |
0.0105 RUB |
0.0099 RUB |
0.0110 RUB |
0.0106 RUB |
| 2023-12-04 |
0.0099 RUB |
196.1449 CNB |
0.0099 RUB |
0.0099 RUB |
0.0099 RUB |
0.0099 RUB |
| 2023-12-03 |
0.0098 RUB |
302.5983 CNB |
0.0098 RUB |
0.0097 RUB |
0.0099 RUB |
0.0099 RUB |
| 2023-12-02 |
0.0099 RUB |
18.5876 CNB |
0.0099 RUB |
0.0099 RUB |
0.0099 RUB |
0.0099 RUB |
| 2023-12-01 |
0.0098 RUB |
19.6060 CNB |
0.0098 RUB |
0.0098 RUB |
0.0098 RUB |
0.0098 RUB |
| 2023-11-30 |
0.0096 RUB |
15,332.7764 CNB |
0.0096 RUB |
0.0092 RUB |
0.0099 RUB |
0.0097 RUB |
| 2023-11-29 |
0.0096 RUB |
15,111.8185 CNB |
0.0096 RUB |
0.0092 RUB |
0.0099 RUB |
0.0097 RUB |
| 2023-11-28 |
0.0093 RUB |
561.8493 CNB |
0.0093 RUB |
0.0092 RUB |
0.0093 RUB |
0.0092 RUB |
| 2023-11-27 |
0.0091 RUB |
1,819.9238 CNB |
0.0091 RUB |
0.0089 RUB |
0.0092 RUB |
0.0092 RUB |
| 2023-11-26 |
0.0090 RUB |
46,245.9646 CNB |
0.0090 RUB |
0.0088 RUB |
0.0091 RUB |
0.0091 RUB |
| 2023-11-25 |
0.0088 RUB |
223.7006 CNB |
0.0088 RUB |
0.0088 RUB |
0.0089 RUB |
0.0089 RUB |
| 2023-11-24 |
0.0089 RUB |
103.9649 CNB |
0.0089 RUB |
0.0089 RUB |
0.0089 RUB |
0.0089 RUB |
| 2023-11-23 |
0.0089 RUB |
591.6047 CNB |
0.0089 RUB |
0.0089 RUB |
0.0090 RUB |
0.0089 RUB |
| 2023-11-22 |
0.0089 RUB |
431.1937 CNB |
0.0089 RUB |
0.0088 RUB |
0.0090 RUB |
0.0089 RUB |
| 2023-11-21 |
0.0089 RUB |
283.0166 CNB |
0.0089 RUB |
0.0089 RUB |
0.0090 RUB |
0.0089 RUB |
| 2023-11-20 |
0.0090 RUB |
168.2837 CNB |
0.0090 RUB |
0.0090 RUB |
0.0091 RUB |
0.0090 RUB |
| 2023-11-19 |
0.0090 RUB |
0.0000 CNB |
0.0090 RUB |
0.0090 RUB |
0.0090 RUB |
0.0090 RUB |
| 2023-11-18 |
0.0090 RUB |
137.6154 CNB |
0.0090 RUB |
0.0090 RUB |
0.0090 RUB |
0.0090 RUB |
| 2023-11-17 |
0.0090 RUB |
95.3500 CNB |
0.0090 RUB |
0.0090 RUB |
0.0090 RUB |
0.0090 RUB |
| 2023-11-16 |
0.0091 RUB |
39.2171 CNB |
0.0091 RUB |
0.0091 RUB |
0.0091 RUB |
0.0091 RUB |
| 2023-11-15 |
0.0090 RUB |
365.7645 CNB |
0.0090 RUB |
0.0090 RUB |
0.0091 RUB |
0.0091 RUB |
| 2023-11-14 |
0.0089 RUB |
1,357.4634 CNB |
0.0089 RUB |
0.0088 RUB |
0.0091 RUB |
0.0090 RUB |
| 2023-11-13 |
0.0092 RUB |
12.2028 CNB |
0.0092 RUB |
0.0092 RUB |
0.0092 RUB |
0.0092 RUB |
| 2023-11-12 |
0.0092 RUB |
0.0000 CNB |
0.0092 RUB |
0.0092 RUB |
0.0092 RUB |
0.0092 RUB |
| 2023-11-11 |
0.0092 RUB |
129.0197 CNB |
0.0092 RUB |
0.0092 RUB |
0.0092 RUB |
0.0092 RUB |
| 2023-11-10 |
0.0091 RUB |
216.0698 CNB |
0.0091 RUB |
0.0091 RUB |
0.0092 RUB |
0.0092 RUB |
| 2023-11-09 |
0.0087 RUB |
971.2757 CNB |
0.0087 RUB |
0.0085 RUB |
0.0088 RUB |
0.0088 RUB |
| 2023-11-08 |
0.0087 RUB |
105.3812 CNB |
0.0087 RUB |
0.0087 RUB |
0.0087 RUB |
0.0087 RUB |
| 2023-11-07 |
0.0087 RUB |
146.6642 CNB |
0.0087 RUB |
0.0087 RUB |
0.0087 RUB |
0.0087 RUB |
| 2023-11-06 |
0.0086 RUB |
2,412.0036 CNB |
0.0086 RUB |
0.0086 RUB |
0.0086 RUB |
0.0086 RUB |
| 2023-11-05 |
0.0087 RUB |
36,856.5903 CNB |
0.0087 RUB |
0.0087 RUB |
0.0087 RUB |
0.0087 RUB |
| 2023-11-04 |
0.0087 RUB |
0.0000 CNB |
0.0087 RUB |
0.0087 RUB |
0.0087 RUB |
0.0087 RUB |
| 2023-11-03 |
0.0087 RUB |
0.0000 CNB |
0.0087 RUB |
0.0087 RUB |
0.0087 RUB |
0.0087 RUB |
| 2023-11-02 |
0.0087 RUB |
37.9133 CNB |
0.0087 RUB |
0.0087 RUB |
0.0087 RUB |
0.0087 RUB |
| 2023-11-01 |
0.0087 RUB |
1,603.1002 CNB |
0.0087 RUB |
0.0086 RUB |
0.0087 RUB |
0.0086 RUB |