Identifier on Yobit: cnb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-16 |
0.0280 RUB |
245.2579 CNB |
0.0280 RUB |
0.0277 RUB |
0.0282 RUB |
0.0282 RUB |
| 2022-04-15 |
0.0280 RUB |
256.3846 CNB |
0.0280 RUB |
0.0277 RUB |
0.0284 RUB |
0.0282 RUB |
| 2022-04-14 |
0.0279 RUB |
1,726.2882 CNB |
0.0279 RUB |
0.0273 RUB |
0.0284 RUB |
0.0279 RUB |
| 2022-04-13 |
0.0275 RUB |
5,798.6686 CNB |
0.0275 RUB |
0.0273 RUB |
0.0276 RUB |
0.0276 RUB |
| 2022-04-12 |
0.0276 RUB |
5,361.6830 CNB |
0.0276 RUB |
0.0271 RUB |
0.0281 RUB |
0.0279 RUB |
| 2022-04-11 |
0.0274 RUB |
5,720.7500 CNB |
0.0274 RUB |
0.0271 RUB |
0.0276 RUB |
0.0273 RUB |
| 2022-04-10 |
0.0273 RUB |
3,766.4123 CNB |
0.0273 RUB |
0.0271 RUB |
0.0276 RUB |
0.0273 RUB |
| 2022-04-09 |
0.0272 RUB |
383.9446 CNB |
0.0272 RUB |
0.0271 RUB |
0.0273 RUB |
0.0271 RUB |
| 2022-04-08 |
0.0276 RUB |
3,271.8366 CNB |
0.0276 RUB |
0.0271 RUB |
0.0282 RUB |
0.0273 RUB |
| 2022-04-07 |
0.0285 RUB |
3,166.9563 CNB |
0.0285 RUB |
0.0279 RUB |
0.0290 RUB |
0.0279 RUB |
| 2022-04-06 |
0.0301 RUB |
663.6749 CNB |
0.0301 RUB |
0.0295 RUB |
0.0306 RUB |
0.0295 RUB |
| 2022-04-05 |
0.0300 RUB |
4,068.5534 CNB |
0.0300 RUB |
0.0293 RUB |
0.0307 RUB |
0.0300 RUB |
| 2022-04-04 |
0.0292 RUB |
5,227.5845 CNB |
0.0292 RUB |
0.0284 RUB |
0.0300 RUB |
0.0290 RUB |
| 2022-04-03 |
0.0287 RUB |
3,467.8990 CNB |
0.0287 RUB |
0.0284 RUB |
0.0290 RUB |
0.0284 RUB |
| 2022-04-02 |
0.0290 RUB |
1,383.4831 CNB |
0.0290 RUB |
0.0287 RUB |
0.0293 RUB |
0.0287 RUB |
| 2022-04-01 |
0.0294 RUB |
1,618.9956 CNB |
0.0294 RUB |
0.0290 RUB |
0.0299 RUB |
0.0290 RUB |
| 2022-03-31 |
0.0293 RUB |
2,336.1917 CNB |
0.0293 RUB |
0.0284 RUB |
0.0302 RUB |
0.0299 RUB |
| 2022-03-30 |
0.0301 RUB |
66,403.4598 CNB |
0.0301 RUB |
0.0280 RUB |
0.0322 RUB |
0.0290 RUB |
| 2022-03-29 |
0.0275 RUB |
6,296.5003 CNB |
0.0275 RUB |
0.0260 RUB |
0.0290 RUB |
0.0287 RUB |
| 2022-03-28 |
0.0256 RUB |
6,673.9561 CNB |
0.0256 RUB |
0.0250 RUB |
0.0263 RUB |
0.0258 RUB |
| 2022-03-27 |
0.0256 RUB |
8,424.7643 CNB |
0.0256 RUB |
0.0250 RUB |
0.0263 RUB |
0.0255 RUB |
| 2022-03-26 |
0.0259 RUB |
292.5252 CNB |
0.0259 RUB |
0.0258 RUB |
0.0260 RUB |
0.0258 RUB |
| 2022-03-25 |
0.0261 RUB |
244.4885 CNB |
0.0261 RUB |
0.0258 RUB |
0.0263 RUB |
0.0258 RUB |
| 2022-03-24 |
0.0261 RUB |
606.2570 CNB |
0.0261 RUB |
0.0260 RUB |
0.0263 RUB |
0.0263 RUB |
| 2022-03-23 |
0.0257 RUB |
2,509.0765 CNB |
0.0257 RUB |
0.0252 RUB |
0.0262 RUB |
0.0262 RUB |
| 2022-03-22 |
0.0284 RUB |
110,750.7363 CNB |
0.0284 RUB |
0.0250 RUB |
0.0318 RUB |
0.0252 RUB |
| 2022-03-21 |
0.0319 RUB |
527.9397 CNB |
0.0319 RUB |
0.0314 RUB |
0.0323 RUB |
0.0314 RUB |
| 2022-03-20 |
0.0319 RUB |
230.6432 CNB |
0.0319 RUB |
0.0315 RUB |
0.0323 RUB |
0.0315 RUB |
| 2022-03-19 |
0.0315 RUB |
2,538.0971 CNB |
0.0315 RUB |
0.0309 RUB |
0.0321 RUB |
0.0321 RUB |
| 2022-03-18 |
0.0304 RUB |
2,411.2753 CNB |
0.0304 RUB |
0.0300 RUB |
0.0308 RUB |
0.0308 RUB |
| 2022-03-17 |
0.0308 RUB |
1,701.7467 CNB |
0.0308 RUB |
0.0305 RUB |
0.0310 RUB |
0.0310 RUB |
| 2022-03-16 |
0.0295 RUB |
325,494.6129 CNB |
0.0295 RUB |
0.0240 RUB |
0.0350 RUB |
0.0306 RUB |
| 2022-03-15 |
0.0270 RUB |
23,094.5950 CNB |
0.0270 RUB |
0.0238 RUB |
0.0303 RUB |
0.0273 RUB |
| 2022-03-14 |
0.0263 RUB |
17,765.4505 CNB |
0.0263 RUB |
0.0238 RUB |
0.0288 RUB |
0.0243 RUB |
| 2022-03-13 |
0.0244 RUB |
19,628.9982 CNB |
0.0244 RUB |
0.0230 RUB |
0.0257 RUB |
0.0248 RUB |
| 2022-03-12 |
0.0252 RUB |
433.0938 CNB |
0.0252 RUB |
0.0250 RUB |
0.0255 RUB |
0.0252 RUB |
| 2022-03-11 |
0.0251 RUB |
8,779.1399 CNB |
0.0251 RUB |
0.0245 RUB |
0.0257 RUB |
0.0253 RUB |
| 2022-03-10 |
0.0253 RUB |
647.7748 CNB |
0.0253 RUB |
0.0251 RUB |
0.0255 RUB |
0.0255 RUB |
| 2022-03-09 |
0.0253 RUB |
2,961.2125 CNB |
0.0253 RUB |
0.0246 RUB |
0.0260 RUB |
0.0255 RUB |
| 2022-03-08 |
0.0267 RUB |
2,172.9253 CNB |
0.0267 RUB |
0.0262 RUB |
0.0271 RUB |
0.0262 RUB |
| 2022-03-07 |
0.0256 RUB |
16,707.2482 CNB |
0.0256 RUB |
0.0240 RUB |
0.0271 RUB |
0.0271 RUB |
| 2022-03-06 |
0.0249 RUB |
58,728.6739 CNB |
0.0249 RUB |
0.0230 RUB |
0.0268 RUB |
0.0243 RUB |
| 2022-03-05 |
0.0269 RUB |
2,553.8171 CNB |
0.0269 RUB |
0.0265 RUB |
0.0273 RUB |
0.0268 RUB |
| 2022-03-04 |
0.0263 RUB |
24,747.6347 CNB |
0.0263 RUB |
0.0247 RUB |
0.0280 RUB |
0.0273 RUB |
| 2022-03-03 |
0.0260 RUB |
81,662.4906 CNB |
0.0260 RUB |
0.0240 RUB |
0.0280 RUB |
0.0266 RUB |
| 2022-03-02 |
0.0257 RUB |
8,883.3938 CNB |
0.0257 RUB |
0.0233 RUB |
0.0280 RUB |
0.0243 RUB |
| 2022-03-01 |
0.0251 RUB |
33,795.0488 CNB |
0.0251 RUB |
0.0222 RUB |
0.0280 RUB |
0.0274 RUB |
| 2022-02-28 |
0.0218 RUB |
52,399.6017 CNB |
0.0218 RUB |
0.0210 RUB |
0.0226 RUB |
0.0219 RUB |
| 2022-02-27 |
0.0208 RUB |
202,687.4240 CNB |
0.0208 RUB |
0.0191 RUB |
0.0226 RUB |
0.0213 RUB |
| 2022-02-26 |
0.0224 RUB |
21,333.8489 CNB |
0.0224 RUB |
0.0222 RUB |
0.0226 RUB |
0.0226 RUB |