Identifier on Yobit: cnb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
0.0229 RUB |
9,083.2389 CNB |
0.0229 RUB |
0.0211 RUB |
0.0247 RUB |
0.0226 RUB |
| 2022-02-24 |
0.0247 RUB |
2,976.0275 CNB |
0.0247 RUB |
0.0242 RUB |
0.0252 RUB |
0.0247 RUB |
| 2022-02-23 |
0.0241 RUB |
180,373.5608 CNB |
0.0241 RUB |
0.0217 RUB |
0.0264 RUB |
0.0247 RUB |
| 2022-02-22 |
0.0164 RUB |
292,451.6077 CNB |
0.0164 RUB |
0.0028 RUB |
0.0300 RUB |
0.0248 RUB |
| 2022-02-21 |
0.0222 RUB |
911.3339 CNB |
0.0222 RUB |
0.0220 RUB |
0.0224 RUB |
0.0224 RUB |
| 2022-02-20 |
0.0220 RUB |
1,186.1499 CNB |
0.0220 RUB |
0.0217 RUB |
0.0222 RUB |
0.0220 RUB |
| 2022-02-19 |
0.0243 RUB |
23,688.3054 CNB |
0.0243 RUB |
0.0240 RUB |
0.0246 RUB |
0.0243 RUB |
| 2022-02-18 |
0.0243 RUB |
25,577.2458 CNB |
0.0243 RUB |
0.0240 RUB |
0.0247 RUB |
0.0240 RUB |
| 2022-02-17 |
0.0269 RUB |
102,763.9256 CNB |
0.0269 RUB |
0.0260 RUB |
0.0279 RUB |
0.0263 RUB |
| 2022-02-16 |
0.0274 RUB |
55,913.0515 CNB |
0.0274 RUB |
0.0269 RUB |
0.0279 RUB |
0.0273 RUB |
| 2022-02-15 |
0.0271 RUB |
848.5023 CNB |
0.0271 RUB |
0.0269 RUB |
0.0273 RUB |
0.0271 RUB |
| 2022-02-14 |
0.0272 RUB |
220,558.6002 CNB |
0.0272 RUB |
0.0263 RUB |
0.0282 RUB |
0.0269 RUB |
| 2022-02-13 |
0.0275 RUB |
26,272.2682 CNB |
0.0275 RUB |
0.0271 RUB |
0.0279 RUB |
0.0273 RUB |
| 2022-02-12 |
0.0285 RUB |
44,640.6473 CNB |
0.0285 RUB |
0.0263 RUB |
0.0307 RUB |
0.0271 RUB |
| 2022-02-11 |
0.0263 RUB |
7,130.4169 CNB |
0.0263 RUB |
0.0257 RUB |
0.0269 RUB |
0.0263 RUB |
| 2022-02-10 |
0.0257 RUB |
1,421.3679 CNB |
0.0257 RUB |
0.0254 RUB |
0.0260 RUB |
0.0254 RUB |
| 2022-02-09 |
0.0257 RUB |
147.4352 CNB |
0.0257 RUB |
0.0250 RUB |
0.0265 RUB |
0.0265 RUB |
| 2022-02-08 |
0.0254 RUB |
677.6884 CNB |
0.0254 RUB |
0.0249 RUB |
0.0259 RUB |
0.0254 RUB |
| 2022-02-07 |
0.0259 RUB |
3,417.3977 CNB |
0.0259 RUB |
0.0252 RUB |
0.0267 RUB |
0.0252 RUB |
| 2022-02-06 |
0.0262 RUB |
33,160.7527 CNB |
0.0262 RUB |
0.0240 RUB |
0.0283 RUB |
0.0258 RUB |
| 2022-02-05 |
0.0271 RUB |
4,156.0352 CNB |
0.0271 RUB |
0.0263 RUB |
0.0280 RUB |
0.0274 RUB |
| 2022-02-04 |
0.0255 RUB |
843.4164 CNB |
0.0255 RUB |
0.0241 RUB |
0.0269 RUB |
0.0269 RUB |
| 2022-02-03 |
0.0274 RUB |
114.7084 CNB |
0.0274 RUB |
0.0269 RUB |
0.0279 RUB |
0.0269 RUB |
| 2022-02-02 |
0.0267 RUB |
2,261.5198 CNB |
0.0267 RUB |
0.0256 RUB |
0.0278 RUB |
0.0278 RUB |
| 2022-02-01 |
0.0269 RUB |
3,088.9329 CNB |
0.0269 RUB |
0.0256 RUB |
0.0282 RUB |
0.0273 RUB |
| 2022-01-31 |
0.0252 RUB |
262,559.8256 CNB |
0.0252 RUB |
0.0200 RUB |
0.0303 RUB |
0.0270 RUB |
| 2022-01-30 |
0.0314 RUB |
3,112.3745 CNB |
0.0314 RUB |
0.0303 RUB |
0.0325 RUB |
0.0303 RUB |
| 2022-01-29 |
0.0313 RUB |
69.0085 CNB |
0.0313 RUB |
0.0312 RUB |
0.0314 RUB |
0.0317 RUB |
| 2022-01-28 |
0.0316 RUB |
912.4809 CNB |
0.0316 RUB |
0.0306 RUB |
0.0326 RUB |
0.0314 RUB |
| 2022-01-27 |
0.0325 RUB |
2,125.8828 CNB |
0.0325 RUB |
0.0315 RUB |
0.0335 RUB |
0.0315 RUB |
| 2022-01-26 |
0.0317 RUB |
11,619.4114 CNB |
0.0317 RUB |
0.0284 RUB |
0.0350 RUB |
0.0340 RUB |
| 2022-01-25 |
0.0289 RUB |
2,526.2617 CNB |
0.0289 RUB |
0.0276 RUB |
0.0303 RUB |
0.0284 RUB |
| 2022-01-24 |
0.0286 RUB |
7,980.2088 CNB |
0.0286 RUB |
0.0270 RUB |
0.0303 RUB |
0.0276 RUB |
| 2022-01-23 |
0.0278 RUB |
71.8904 CNB |
0.0278 RUB |
0.0276 RUB |
0.0281 RUB |
0.0276 RUB |
| 2022-01-22 |
0.0284 RUB |
31,647.0800 CNB |
0.0284 RUB |
0.0271 RUB |
0.0297 RUB |
0.0280 RUB |
| 2022-01-21 |
0.0312 RUB |
14,304.0159 CNB |
0.0312 RUB |
0.0297 RUB |
0.0326 RUB |
0.0297 RUB |
| 2022-01-20 |
0.0334 RUB |
174.1839 CNB |
0.0334 RUB |
0.0330 RUB |
0.0338 RUB |
0.0338 RUB |
| 2022-01-19 |
0.0334 RUB |
1,033.1183 CNB |
0.0334 RUB |
0.0330 RUB |
0.0338 RUB |
0.0335 RUB |
| 2022-01-18 |
0.0336 RUB |
206.4628 CNB |
0.0336 RUB |
0.0333 RUB |
0.0338 RUB |
0.0335 RUB |
| 2022-01-17 |
0.0343 RUB |
1,511.6895 CNB |
0.0343 RUB |
0.0336 RUB |
0.0350 RUB |
0.0338 RUB |
| 2022-01-16 |
0.0343 RUB |
1,062.2372 CNB |
0.0343 RUB |
0.0336 RUB |
0.0350 RUB |
0.0338 RUB |
| 2022-01-15 |
0.0342 RUB |
628.4158 CNB |
0.0342 RUB |
0.0338 RUB |
0.0347 RUB |
0.0345 RUB |
| 2022-01-14 |
0.0340 RUB |
4,086.4368 CNB |
0.0340 RUB |
0.0331 RUB |
0.0348 RUB |
0.0338 RUB |
| 2022-01-13 |
0.0327 RUB |
673.1556 CNB |
0.0327 RUB |
0.0322 RUB |
0.0333 RUB |
0.0333 RUB |
| 2022-01-12 |
0.0333 RUB |
33,946.0914 CNB |
0.0333 RUB |
0.0304 RUB |
0.0362 RUB |
0.0325 RUB |
| 2022-01-11 |
0.0308 RUB |
16,071.1752 CNB |
0.0308 RUB |
0.0303 RUB |
0.0312 RUB |
0.0304 RUB |
| 2022-01-10 |
0.0306 RUB |
3,368.8309 CNB |
0.0306 RUB |
0.0300 RUB |
0.0312 RUB |
0.0300 RUB |
| 2022-01-09 |
0.0326 RUB |
9,631.4562 CNB |
0.0326 RUB |
0.0306 RUB |
0.0347 RUB |
0.0315 RUB |
| 2022-01-08 |
0.0326 RUB |
78,779.2981 CNB |
0.0326 RUB |
0.0303 RUB |
0.0350 RUB |
0.0325 RUB |
| 2022-01-07 |
0.0298 RUB |
37,765.2028 CNB |
0.0298 RUB |
0.0270 RUB |
0.0326 RUB |
0.0310 RUB |