Identifier on Yobit: cnb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-05-29 |
0.0395 RUB |
1,715.6806 CNB |
0.0395 RUB |
0.0350 RUB |
0.0440 RUB |
0.0440 RUB |
| 2020-05-28 |
0.0377 RUB |
16,228.9025 CNB |
0.0377 RUB |
0.0355 RUB |
0.0400 RUB |
0.0355 RUB |
| 2020-05-27 |
0.0326 RUB |
5,313.7035 CNB |
0.0326 RUB |
0.0321 RUB |
0.0330 RUB |
0.0321 RUB |
| 2020-05-26 |
0.0390 RUB |
176.3761 CNB |
0.0390 RUB |
0.0330 RUB |
0.0450 RUB |
0.0330 RUB |
| 2020-05-25 |
0.0385 RUB |
22,024.5573 CNB |
0.0385 RUB |
0.0320 RUB |
0.0450 RUB |
0.0320 RUB |
| 2020-05-24 |
0.0340 RUB |
330.0000 CNB |
0.0340 RUB |
0.0340 RUB |
0.0340 RUB |
0.0340 RUB |
| 2020-05-23 |
0.0392 RUB |
6,727.9912 CNB |
0.0392 RUB |
0.0334 RUB |
0.0450 RUB |
0.0334 RUB |
| 2020-05-22 |
0.0375 RUB |
17,366.4143 CNB |
0.0375 RUB |
0.0300 RUB |
0.0450 RUB |
0.0300 RUB |
| 2020-05-21 |
0.0375 RUB |
38,712.9754 CNB |
0.0375 RUB |
0.0270 RUB |
0.0480 RUB |
0.0270 RUB |
| 2020-05-20 |
0.0445 RUB |
44,914.6642 CNB |
0.0445 RUB |
0.0410 RUB |
0.0480 RUB |
0.0410 RUB |
| 2020-05-19 |
0.0510 RUB |
155,371.0873 CNB |
0.0510 RUB |
0.0450 RUB |
0.0570 RUB |
0.0450 RUB |
| 2020-05-18 |
0.0515 RUB |
213,019.0021 CNB |
0.0515 RUB |
0.0450 RUB |
0.0580 RUB |
0.0500 RUB |
| 2020-05-17 |
0.0552 RUB |
3,670.6158 CNB |
0.0552 RUB |
0.0509 RUB |
0.0594 RUB |
0.0590 RUB |
| 2020-05-16 |
0.0594 RUB |
16.1192 CNB |
0.0594 RUB |
0.0594 RUB |
0.0594 RUB |
0.0594 RUB |
| 2020-05-15 |
0.0547 RUB |
115.4377 CNB |
0.0547 RUB |
0.0500 RUB |
0.0594 RUB |
0.0500 RUB |
| 2020-05-14 |
0.0548 RUB |
10,373.5127 CNB |
0.0548 RUB |
0.0500 RUB |
0.0595 RUB |
0.0500 RUB |
| 2020-05-13 |
0.0550 RUB |
1,140.5322 CNB |
0.0550 RUB |
0.0500 RUB |
0.0600 RUB |
0.0599 RUB |
| 2020-05-12 |
0.0555 RUB |
20,329.9060 CNB |
0.0555 RUB |
0.0511 RUB |
0.0600 RUB |
0.0600 RUB |
| 2020-05-11 |
0.0594 RUB |
2,109.1316 CNB |
0.0594 RUB |
0.0550 RUB |
0.0638 RUB |
0.0638 RUB |
| 2020-05-10 |
0.0634 RUB |
0.0000 CNB |
0.0634 RUB |
0.0634 RUB |
0.0634 RUB |
0.0634 RUB |