Identifier on Yobit: cnb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.0249 RUB |
993.0900 CNB |
0.0249 RUB |
0.0245 RUB |
0.0252 RUB |
0.0247 RUB |
| 2022-06-05 |
0.0252 RUB |
4,055.2277 CNB |
0.0252 RUB |
0.0247 RUB |
0.0256 RUB |
0.0250 RUB |
| 2022-06-04 |
0.0241 RUB |
17,344.7410 CNB |
0.0241 RUB |
0.0229 RUB |
0.0254 RUB |
0.0253 RUB |
| 2022-06-03 |
0.0227 RUB |
3,861.5219 CNB |
0.0227 RUB |
0.0222 RUB |
0.0233 RUB |
0.0231 RUB |
| 2022-06-02 |
0.0240 RUB |
22,518.1526 CNB |
0.0240 RUB |
0.0222 RUB |
0.0258 RUB |
0.0233 RUB |
| 2022-06-01 |
0.0210 RUB |
15,501.7500 CNB |
0.0210 RUB |
0.0194 RUB |
0.0226 RUB |
0.0222 RUB |
| 2022-05-31 |
0.0199 RUB |
7,504.4136 CNB |
0.0199 RUB |
0.0190 RUB |
0.0209 RUB |
0.0197 RUB |
| 2022-05-30 |
0.0168 RUB |
118,578.2485 CNB |
0.0168 RUB |
0.0135 RUB |
0.0201 RUB |
0.0195 RUB |
| 2022-05-29 |
0.0133 RUB |
10,510.1599 CNB |
0.0133 RUB |
0.0130 RUB |
0.0136 RUB |
0.0132 RUB |
| 2022-05-28 |
0.0134 RUB |
855.2910 CNB |
0.0134 RUB |
0.0131 RUB |
0.0137 RUB |
0.0132 RUB |
| 2022-05-27 |
0.0141 RUB |
6,536.5055 CNB |
0.0141 RUB |
0.0122 RUB |
0.0160 RUB |
0.0132 RUB |
| 2022-05-26 |
0.0129 RUB |
27,051.5465 CNB |
0.0129 RUB |
0.0121 RUB |
0.0138 RUB |
0.0127 RUB |
| 2022-05-25 |
0.0121 RUB |
3,283.4507 CNB |
0.0121 RUB |
0.0120 RUB |
0.0123 RUB |
0.0123 RUB |
| 2022-05-24 |
0.0129 RUB |
6,338.4967 CNB |
0.0129 RUB |
0.0120 RUB |
0.0138 RUB |
0.0120 RUB |
| 2022-05-23 |
0.0136 RUB |
233.7957 CNB |
0.0136 RUB |
0.0133 RUB |
0.0139 RUB |
0.0135 RUB |
| 2022-05-22 |
0.0134 RUB |
3,181.8772 CNB |
0.0134 RUB |
0.0130 RUB |
0.0138 RUB |
0.0134 RUB |
| 2022-05-21 |
0.0145 RUB |
10,666.4439 CNB |
0.0145 RUB |
0.0130 RUB |
0.0160 RUB |
0.0133 RUB |
| 2022-05-20 |
0.0164 RUB |
11,780.0210 CNB |
0.0164 RUB |
0.0159 RUB |
0.0169 RUB |
0.0160 RUB |
| 2022-05-19 |
0.0170 RUB |
961.6526 CNB |
0.0170 RUB |
0.0165 RUB |
0.0176 RUB |
0.0165 RUB |
| 2022-05-18 |
0.0179 RUB |
17,965.4067 CNB |
0.0179 RUB |
0.0170 RUB |
0.0188 RUB |
0.0172 RUB |
| 2022-05-17 |
0.0195 RUB |
2,381.0314 CNB |
0.0195 RUB |
0.0180 RUB |
0.0209 RUB |
0.0185 RUB |
| 2022-05-16 |
0.0196 RUB |
2,395.6183 CNB |
0.0196 RUB |
0.0181 RUB |
0.0211 RUB |
0.0181 RUB |
| 2022-05-15 |
0.0210 RUB |
248.1361 CNB |
0.0210 RUB |
0.0209 RUB |
0.0211 RUB |
0.0211 RUB |
| 2022-05-14 |
0.0212 RUB |
3,121.6634 CNB |
0.0212 RUB |
0.0205 RUB |
0.0220 RUB |
0.0211 RUB |
| 2022-05-13 |
0.0221 RUB |
110,981.2916 CNB |
0.0221 RUB |
0.0203 RUB |
0.0240 RUB |
0.0233 RUB |
| 2022-05-12 |
0.0200 RUB |
494,028.0388 CNB |
0.0200 RUB |
0.0158 RUB |
0.0243 RUB |
0.0240 RUB |
| 2022-05-11 |
0.0220 RUB |
11,130.2021 CNB |
0.0220 RUB |
0.0205 RUB |
0.0235 RUB |
0.0205 RUB |
| 2022-05-10 |
0.0237 RUB |
1,593.3222 CNB |
0.0237 RUB |
0.0234 RUB |
0.0240 RUB |
0.0235 RUB |
| 2022-05-09 |
0.0238 RUB |
13,363.4484 CNB |
0.0238 RUB |
0.0233 RUB |
0.0243 RUB |
0.0238 RUB |
| 2022-05-08 |
0.0237 RUB |
6,046.5191 CNB |
0.0237 RUB |
0.0233 RUB |
0.0241 RUB |
0.0235 RUB |
| 2022-05-07 |
0.0247 RUB |
29,880.5985 CNB |
0.0247 RUB |
0.0233 RUB |
0.0260 RUB |
0.0235 RUB |
| 2022-05-06 |
0.0260 RUB |
1,720.8346 CNB |
0.0260 RUB |
0.0254 RUB |
0.0265 RUB |
0.0260 RUB |
| 2022-05-05 |
0.0264 RUB |
11,224.8087 CNB |
0.0264 RUB |
0.0260 RUB |
0.0267 RUB |
0.0265 RUB |
| 2022-05-04 |
0.0241 RUB |
6,452.6568 CNB |
0.0241 RUB |
0.0219 RUB |
0.0263 RUB |
0.0263 RUB |
| 2022-05-03 |
0.0225 RUB |
709.8630 CNB |
0.0225 RUB |
0.0221 RUB |
0.0229 RUB |
0.0221 RUB |
| 2022-05-02 |
0.0229 RUB |
1,836.6199 CNB |
0.0229 RUB |
0.0226 RUB |
0.0233 RUB |
0.0226 RUB |
| 2022-05-01 |
0.0227 RUB |
9,263.6295 CNB |
0.0227 RUB |
0.0220 RUB |
0.0233 RUB |
0.0229 RUB |
| 2022-04-30 |
0.0240 RUB |
2,879.1577 CNB |
0.0240 RUB |
0.0234 RUB |
0.0247 RUB |
0.0234 RUB |
| 2022-04-29 |
0.0253 RUB |
2,337.9504 CNB |
0.0253 RUB |
0.0246 RUB |
0.0260 RUB |
0.0246 RUB |
| 2022-04-28 |
0.0265 RUB |
9,498.3375 CNB |
0.0265 RUB |
0.0260 RUB |
0.0271 RUB |
0.0260 RUB |
| 2022-04-27 |
0.0270 RUB |
2,821.9762 CNB |
0.0270 RUB |
0.0267 RUB |
0.0273 RUB |
0.0267 RUB |
| 2022-04-26 |
0.0272 RUB |
16,920.1168 CNB |
0.0272 RUB |
0.0265 RUB |
0.0278 RUB |
0.0271 RUB |
| 2022-04-25 |
0.0272 RUB |
13,050.6608 CNB |
0.0272 RUB |
0.0265 RUB |
0.0278 RUB |
0.0278 RUB |
| 2022-04-24 |
0.0275 RUB |
11,913.1986 CNB |
0.0275 RUB |
0.0271 RUB |
0.0279 RUB |
0.0271 RUB |
| 2022-04-23 |
0.0267 RUB |
15,569.8613 CNB |
0.0267 RUB |
0.0255 RUB |
0.0279 RUB |
0.0279 RUB |
| 2022-04-22 |
0.0268 RUB |
12,735.8999 CNB |
0.0268 RUB |
0.0260 RUB |
0.0276 RUB |
0.0263 RUB |
| 2022-04-21 |
0.0268 RUB |
1,167.6837 CNB |
0.0268 RUB |
0.0265 RUB |
0.0271 RUB |
0.0265 RUB |
| 2022-04-20 |
0.0271 RUB |
38.5852 CNB |
0.0271 RUB |
0.0269 RUB |
0.0273 RUB |
0.0271 RUB |
| 2022-04-19 |
0.0271 RUB |
1.0371 CNB |
0.0271 RUB |
0.0269 RUB |
0.0273 RUB |
0.0271 RUB |
| 2022-04-18 |
0.0276 RUB |
13,016.2503 CNB |
0.0276 RUB |
0.0270 RUB |
0.0282 RUB |
0.0270 RUB |