Identifier on Yobit: cbc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-05 |
21.0623 |
3.7489 CBC |
21.0623 |
21.0177 |
21.1069 |
21.0177 |
| 2019-07-04 |
21.1069 |
0.0052 CBC |
21.1069 |
21.1069 |
21.1069 |
21.1069 |
| 2019-07-03 |
18.6307 |
1.1947 CBC |
18.6307 |
17.0559 |
20.2054 |
17.5635 |
| 2019-07-02 |
18.5894 |
30.9620 CBC |
18.5894 |
18.5894 |
18.5894 |
18.5894 |
| 2019-07-01 |
18.3205 |
61.3333 CBC |
18.3205 |
17.6409 |
19.0000 |
17.6409 |
| 2019-06-30 |
22.3214 |
2.8955 CBC |
22.3214 |
22.2106 |
22.4322 |
22.2106 |
| 2019-06-29 |
19.3413 |
17.0076 CBC |
19.3413 |
18.6800 |
20.0026 |
18.6800 |
| 2019-06-28 |
21.5964 |
0.0000 CBC |
21.5964 |
21.5964 |
21.5964 |
21.5964 |
| 2019-06-27 |
24.5631 |
162.9484 CBC |
24.5631 |
20.0000 |
29.1262 |
21.5964 |
| 2019-06-26 |
30.3131 |
151.1379 CBC |
30.3131 |
29.1262 |
31.5000 |
29.1262 |
| 2019-06-25 |
34.6300 |
145.1866 CBC |
34.6300 |
30.0000 |
39.2600 |
30.4000 |
| 2019-06-24 |
31.1068 |
4,800.1184 CBC |
31.1068 |
17.7593 |
44.4544 |
39.2600 |
| 2019-06-23 |
17.7028 |
25.5006 CBC |
17.7028 |
14.3518 |
21.0537 |
20.2965 |
| 2019-06-22 |
17.5462 |
20.4634 CBC |
17.5462 |
14.3077 |
20.7848 |
20.7848 |
| 2019-06-21 |
17.4857 |
67.3619 CBC |
17.4857 |
12.9714 |
22.0000 |
12.9714 |
| 2019-06-20 |
10.5000 |
0.0000 CBC |
10.5000 |
10.5000 |
10.5000 |
10.5000 |
| 2019-06-19 |
13.6352 |
11.8904 CBC |
13.6352 |
10.5000 |
16.7703 |
10.5000 |
| 2019-06-18 |
16.7432 |
0.0000 CBC |
16.7432 |
16.7432 |
16.7432 |
16.7432 |
| 2019-06-17 |
17.4266 |
220.6123 CBC |
17.4266 |
16.7432 |
18.1100 |
16.7432 |
| 2019-06-16 |
19.1660 |
4.4038 CBC |
19.1660 |
19.0155 |
19.3166 |
19.0155 |
| 2019-06-15 |
23.5050 |
90.0074 CBC |
23.5050 |
18.1100 |
28.9000 |
19.3166 |
| 2019-06-14 |
19.4500 |
4,055.5034 CBC |
19.4500 |
10.0000 |
28.9000 |
26.0000 |
| 2019-06-13 |
10.1500 |
67.1480 CBC |
10.1500 |
9.3000 |
11.0000 |
9.3000 |
| 2019-06-12 |
10.1590 |
50.2662 CBC |
10.1590 |
9.3170 |
11.0010 |
10.0100 |
| 2019-06-11 |
13.0307 |
139.2692 CBC |
13.0307 |
9.2615 |
16.8000 |
9.3170 |
| 2019-06-10 |
10.0059 |
5,407.5762 CBC |
10.0059 |
9.0000 |
11.0118 |
9.0000 |
| 2019-06-09 |
7.6000 |
20.9049 CBC |
7.6000 |
6.0000 |
9.2000 |
8.2556 |
| 2019-06-08 |
5.9000 |
0.0000 CBC |
5.9000 |
5.9000 |
5.9000 |
5.9000 |
| 2019-06-07 |
6.2499 |
0.8344 CBC |
6.2499 |
5.4000 |
7.0998 |
5.9000 |
| 2019-06-06 |
6.2000 |
77.6847 CBC |
6.2000 |
5.4000 |
7.0000 |
5.4000 |
| 2019-06-05 |
7.1817 |
113.2925 CBC |
7.1817 |
5.3635 |
9.0000 |
5.4000 |
| 2019-06-04 |
11.6890 |
0.0000 CBC |
11.6890 |
11.6890 |
11.6890 |
11.6890 |
| 2019-06-03 |
10.8445 |
59.6900 CBC |
10.8445 |
10.0000 |
11.6890 |
11.6890 |
| 2019-06-02 |
9.5450 |
133.6393 CBC |
9.5450 |
7.4000 |
11.6900 |
11.5000 |
| 2019-06-01 |
9.9027 |
326.5184 CBC |
9.9027 |
8.0100 |
11.7954 |
9.0000 |
| 2019-05-31 |
10.1500 |
183.0595 CBC |
10.1500 |
9.1000 |
11.2000 |
9.1000 |
| 2019-05-30 |
7.9550 |
8,500.7507 CBC |
7.9550 |
4.6000 |
11.3100 |
11.2870 |
| 2019-05-29 |
7.8068 |
7,253.5378 CBC |
7.8068 |
4.5136 |
11.1000 |
11.0200 |
| 2019-05-28 |
4.3514 |
0.0000 CBC |
4.3514 |
4.3514 |
4.3514 |
4.3514 |
| 2019-05-27 |
5.1264 |
0.0251 CBC |
5.1264 |
4.3514 |
5.9014 |
4.3514 |
| 2019-05-26 |
4.9602 |
222.4301 CBC |
4.9602 |
4.0190 |
5.9014 |
4.2014 |
| 2019-05-25 |
4.9602 |
855.3091 CBC |
4.9602 |
4.0190 |
5.9014 |
4.0190 |
| 2019-05-24 |
4.8485 |
295.9482 CBC |
4.8485 |
3.7000 |
5.9971 |
4.3000 |
| 2019-05-23 |
5.1914 |
134.9072 CBC |
5.1914 |
4.3000 |
6.0828 |
5.9971 |
| 2019-05-22 |
5.1747 |
6.6580 CBC |
5.1747 |
4.2000 |
6.1494 |
4.3000 |
| 2019-05-21 |
5.8533 |
327.3219 CBC |
5.8533 |
4.3665 |
7.3400 |
6.5000 |
| 2019-05-20 |
7.0450 |
6.2303 CBC |
7.0450 |
6.7500 |
7.3400 |
7.3400 |
| 2019-05-19 |
6.6255 |
60.9037 CBC |
6.6255 |
6.3510 |
6.9000 |
6.9000 |
| 2019-05-18 |
6.7500 |
14.1676 CBC |
6.7500 |
6.7500 |
6.7500 |
6.7500 |
| 2019-05-17 |
6.9539 |
51.6803 CBC |
6.9539 |
6.9000 |
7.0078 |
6.9000 |