Identifier on Yobit: cbc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-16 |
7.7050 |
259.4250 CBC |
7.7050 |
6.9100 |
8.5000 |
6.9100 |
| 2019-05-15 |
8.3775 |
369.0915 CBC |
8.3775 |
6.6124 |
10.1426 |
7.0000 |
| 2019-05-14 |
10.7825 |
123.9031 CBC |
10.7825 |
10.0000 |
11.5649 |
10.0000 |
| 2019-05-13 |
10.4000 |
0.0131 CBC |
10.4000 |
10.4000 |
10.4000 |
10.4000 |
| 2019-05-12 |
11.0634 |
54.6526 CBC |
11.0634 |
10.4000 |
11.7267 |
10.4000 |
| 2019-05-11 |
11.9182 |
131.2959 CBC |
11.9182 |
10.4000 |
13.4363 |
10.4000 |
| 2019-05-10 |
14.2500 |
9,483.5157 CBC |
14.2500 |
13.5000 |
15.0000 |
13.5000 |
| 2019-05-09 |
14.8500 |
419.1218 CBC |
14.8500 |
12.7000 |
17.0000 |
15.2708 |
| 2019-05-08 |
16.9900 |
1,488.1392 CBC |
16.9900 |
12.0000 |
21.9800 |
15.6880 |
| 2019-05-07 |
10.6535 |
8,026.2567 CBC |
10.6535 |
7.3070 |
14.0000 |
11.5000 |
| 2019-05-06 |
8.4499 |
750.1311 CBC |
8.4499 |
5.9000 |
10.9999 |
8.0000 |
| 2019-05-05 |
5.5000 |
5.0181 CBC |
5.5000 |
5.5000 |
5.5000 |
5.5000 |
| 2019-05-04 |
6.0966 |
30.2241 CBC |
6.0966 |
5.3352 |
6.8580 |
6.8580 |
| 2019-05-03 |
7.6672 |
55.5915 CBC |
7.6672 |
7.5400 |
7.7943 |
7.7943 |
| 2019-05-02 |
7.0730 |
0.0083 CBC |
7.0730 |
6.3500 |
7.7959 |
7.6807 |
| 2019-05-01 |
7.6136 |
5,858.9577 CBC |
7.6136 |
6.3087 |
8.9186 |
7.9000 |
| 2019-04-30 |
7.1183 |
6,122.6313 CBC |
7.1183 |
5.3181 |
8.9186 |
8.9142 |
| 2019-04-29 |
5.9258 |
94.6523 CBC |
5.9258 |
5.0657 |
6.7858 |
6.7858 |
| 2019-04-28 |
6.5769 |
303.1143 CBC |
6.5769 |
5.4738 |
7.6800 |
5.9128 |
| 2019-04-27 |
6.2176 |
63.5282 CBC |
6.2176 |
5.0841 |
7.3510 |
5.9907 |
| 2019-04-26 |
5.8495 |
220.0028 CBC |
5.8495 |
5.0324 |
6.6667 |
5.9907 |
| 2019-04-25 |
6.3228 |
416.1231 CBC |
6.3228 |
5.2501 |
7.3955 |
6.6667 |
| 2019-04-24 |
6.4950 |
704.2867 CBC |
6.4950 |
5.0000 |
7.9900 |
6.2501 |
| 2019-04-23 |
8.5015 |
800.7170 CBC |
8.5015 |
7.0030 |
10.0000 |
8.1000 |
| 2019-04-22 |
17.0000 |
13,826.2941 CBC |
17.0000 |
5.0000 |
29.0000 |
10.0000 |
| 2019-04-21 |
22.9850 |
1,229.3691 CBC |
22.9850 |
8.9700 |
37.0000 |
10.3000 |
| 2019-04-20 |
11.5826 |
6,346.5243 CBC |
11.5826 |
8.1653 |
15.0000 |
9.0656 |
| 2019-04-19 |
11.7586 |
15.0518 CBC |
11.7586 |
9.7613 |
13.7559 |
9.7613 |
| 2019-04-18 |
14.9627 |
17.6606 CBC |
14.9627 |
12.2841 |
17.6413 |
12.2841 |
| 2019-04-17 |
16.1361 |
0.0006 CBC |
16.1361 |
14.6005 |
17.6717 |
17.6717 |
| 2019-04-16 |
16.1219 |
36.8254 CBC |
16.1219 |
14.5100 |
17.7338 |
17.7338 |
| 2019-04-15 |
17.9588 |
11.2785 CBC |
17.9588 |
17.2548 |
18.6628 |
17.2548 |
| 2019-04-14 |
18.7355 |
105.8718 CBC |
18.7355 |
17.2000 |
20.2710 |
20.2000 |
| 2019-04-13 |
18.7710 |
165.7627 CBC |
18.7710 |
17.2710 |
20.2710 |
18.2820 |
| 2019-04-12 |
19.1836 |
3.0983 CBC |
19.1836 |
17.0500 |
21.3171 |
17.2395 |
| 2019-04-11 |
18.5150 |
41.8451 CBC |
18.5150 |
17.0300 |
20.0000 |
17.0300 |
| 2019-04-10 |
20.8196 |
33.9774 CBC |
20.8196 |
17.6393 |
23.9999 |
18.0000 |
| 2019-04-09 |
23.6190 |
242.5991 CBC |
23.6190 |
16.4379 |
30.8000 |
20.7592 |
| 2019-04-08 |
23.6190 |
283.3335 CBC |
23.6190 |
16.4379 |
30.8000 |
20.9989 |
| 2019-04-07 |
18.9500 |
67.2757 CBC |
18.9500 |
14.6000 |
23.3001 |
14.8000 |
| 2019-04-06 |
26.0972 |
90.7117 CBC |
26.0972 |
23.2045 |
28.9900 |
23.2583 |
| 2019-04-05 |
31.1750 |
203.6735 CBC |
31.1750 |
26.0689 |
36.2812 |
26.2270 |
| 2019-04-04 |
35.8500 |
193.4166 CBC |
35.8500 |
30.9000 |
40.8000 |
35.0000 |
| 2019-04-03 |
43.9400 |
1,753.2677 CBC |
43.9400 |
37.8800 |
50.0000 |
38.1094 |
| 2019-04-02 |
45.3373 |
541.8623 CBC |
45.3373 |
38.3154 |
52.3592 |
48.7000 |
| 2019-04-01 |
46.6820 |
2,284.1323 CBC |
46.6820 |
32.0000 |
61.3640 |
45.3170 |
| 2019-03-31 |
44.0000 |
2,283.8952 CBC |
44.0000 |
30.0000 |
58.0000 |
57.8340 |
| 2019-03-30 |
63.5000 |
10,711.5941 CBC |
63.5000 |
27.0000 |
100.0000 |
34.9990 |
| 2019-03-29 |
257.2224 |
3,178.6944 CBC |
257.2224 |
14.4448 |
500.0000 |
59.0000 |
| 2019-03-28 |
14.4779 |
7.9334 CBC |
14.4779 |
14.4448 |
14.5111 |
14.4448 |