Identifier on Yobit: cnb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
0.0328 RUB |
33,002.7429 CNB |
0.0328 RUB |
0.0301 RUB |
0.0356 RUB |
0.0333 RUB |
| 2022-01-05 |
0.0359 RUB |
38,506.3860 CNB |
0.0359 RUB |
0.0354 RUB |
0.0365 RUB |
0.0354 RUB |
| 2022-01-04 |
0.0361 RUB |
7,199.2999 CNB |
0.0361 RUB |
0.0357 RUB |
0.0364 RUB |
0.0357 RUB |
| 2022-01-03 |
0.0359 RUB |
7,934.8771 CNB |
0.0359 RUB |
0.0356 RUB |
0.0363 RUB |
0.0357 RUB |
| 2022-01-02 |
0.0359 RUB |
7,658.4825 CNB |
0.0359 RUB |
0.0356 RUB |
0.0363 RUB |
0.0359 RUB |
| 2022-01-01 |
0.0359 RUB |
703.6284 CNB |
0.0359 RUB |
0.0357 RUB |
0.0362 RUB |
0.0358 RUB |
| 2021-12-31 |
0.0359 RUB |
2,744.4438 CNB |
0.0359 RUB |
0.0358 RUB |
0.0360 RUB |
0.0358 RUB |
| 2021-12-30 |
0.0372 RUB |
61,384.1151 CNB |
0.0372 RUB |
0.0356 RUB |
0.0387 RUB |
0.0360 RUB |
| 2021-12-29 |
0.0393 RUB |
14,334.8362 CNB |
0.0393 RUB |
0.0386 RUB |
0.0401 RUB |
0.0386 RUB |
| 2021-12-28 |
0.0393 RUB |
74,531.2124 CNB |
0.0393 RUB |
0.0380 RUB |
0.0405 RUB |
0.0397 RUB |
| 2021-12-27 |
0.0383 RUB |
343,698.9740 CNB |
0.0383 RUB |
0.0356 RUB |
0.0410 RUB |
0.0393 RUB |
| 2021-12-26 |
0.0383 RUB |
11,164.7355 CNB |
0.0383 RUB |
0.0378 RUB |
0.0388 RUB |
0.0382 RUB |
| 2021-12-25 |
0.0385 RUB |
15,498.2725 CNB |
0.0385 RUB |
0.0381 RUB |
0.0389 RUB |
0.0388 RUB |
| 2021-12-24 |
0.0401 RUB |
36,197.1435 CNB |
0.0401 RUB |
0.0386 RUB |
0.0415 RUB |
0.0388 RUB |
| 2021-12-23 |
0.0407 RUB |
938.3102 CNB |
0.0407 RUB |
0.0397 RUB |
0.0417 RUB |
0.0405 RUB |
| 2021-12-22 |
0.0410 RUB |
8,844.5878 CNB |
0.0410 RUB |
0.0400 RUB |
0.0420 RUB |
0.0412 RUB |
| 2021-12-21 |
0.0404 RUB |
7,193.9248 CNB |
0.0404 RUB |
0.0383 RUB |
0.0425 RUB |
0.0409 RUB |
| 2021-12-20 |
0.0391 RUB |
15,156.9136 CNB |
0.0391 RUB |
0.0350 RUB |
0.0432 RUB |
0.0387 RUB |
| 2021-12-19 |
0.0415 RUB |
876.4825 CNB |
0.0415 RUB |
0.0404 RUB |
0.0425 RUB |
0.0408 RUB |
| 2021-12-18 |
0.0445 RUB |
2,206.8942 CNB |
0.0445 RUB |
0.0429 RUB |
0.0460 RUB |
0.0429 RUB |
| 2021-12-17 |
0.0435 RUB |
12,472.7588 CNB |
0.0435 RUB |
0.0411 RUB |
0.0460 RUB |
0.0447 RUB |
| 2021-12-16 |
0.0388 RUB |
11,682.4183 CNB |
0.0388 RUB |
0.0355 RUB |
0.0421 RUB |
0.0389 RUB |
| 2021-12-15 |
0.0382 RUB |
13,076.9913 CNB |
0.0382 RUB |
0.0355 RUB |
0.0408 RUB |
0.0368 RUB |
| 2021-12-14 |
0.0413 RUB |
20,871.9925 CNB |
0.0413 RUB |
0.0400 RUB |
0.0425 RUB |
0.0400 RUB |
| 2021-12-13 |
0.0422 RUB |
12,939.3120 CNB |
0.0422 RUB |
0.0411 RUB |
0.0434 RUB |
0.0417 RUB |
| 2021-12-12 |
0.0420 RUB |
240,218.2021 CNB |
0.0420 RUB |
0.0323 RUB |
0.0516 RUB |
0.0429 RUB |
| 2021-12-11 |
0.0513 RUB |
1,941.9750 CNB |
0.0513 RUB |
0.0502 RUB |
0.0523 RUB |
0.0509 RUB |
| 2021-12-10 |
0.0524 RUB |
6,563.7506 CNB |
0.0524 RUB |
0.0502 RUB |
0.0545 RUB |
0.0502 RUB |
| 2021-12-09 |
0.0535 RUB |
36,955.3610 CNB |
0.0535 RUB |
0.0519 RUB |
0.0550 RUB |
0.0527 RUB |
| 2021-12-08 |
0.0504 RUB |
16,117.5781 CNB |
0.0504 RUB |
0.0454 RUB |
0.0555 RUB |
0.0543 RUB |
| 2021-12-07 |
0.0481 RUB |
15,169.3165 CNB |
0.0481 RUB |
0.0464 RUB |
0.0499 RUB |
0.0469 RUB |
| 2021-12-06 |
0.0504 RUB |
7,147.4300 CNB |
0.0504 RUB |
0.0490 RUB |
0.0519 RUB |
0.0490 RUB |
| 2021-12-05 |
0.0514 RUB |
19,244.1427 CNB |
0.0514 RUB |
0.0484 RUB |
0.0545 RUB |
0.0503 RUB |
| 2021-12-04 |
0.0539 RUB |
24,771.5001 CNB |
0.0539 RUB |
0.0484 RUB |
0.0595 RUB |
0.0500 RUB |
| 2021-12-03 |
0.0546 RUB |
64,909.1382 CNB |
0.0546 RUB |
0.0496 RUB |
0.0595 RUB |
0.0530 RUB |
| 2021-12-02 |
0.0425 RUB |
2,196.8012 CNB |
0.0425 RUB |
0.0412 RUB |
0.0438 RUB |
0.0427 RUB |
| 2021-12-01 |
0.0414 RUB |
19,755.3108 CNB |
0.0414 RUB |
0.0408 RUB |
0.0419 RUB |
0.0419 RUB |
| 2021-11-30 |
0.0416 RUB |
1,662.9255 CNB |
0.0416 RUB |
0.0405 RUB |
0.0427 RUB |
0.0408 RUB |
| 2021-11-29 |
0.0425 RUB |
107.4579 CNB |
0.0425 RUB |
0.0421 RUB |
0.0429 RUB |
0.0425 RUB |
| 2021-11-28 |
0.0433 RUB |
2,168.0802 CNB |
0.0433 RUB |
0.0412 RUB |
0.0453 RUB |
0.0425 RUB |
| 2021-11-27 |
0.0450 RUB |
5,780.0339 CNB |
0.0450 RUB |
0.0447 RUB |
0.0453 RUB |
0.0453 RUB |
| 2021-11-26 |
0.0471 RUB |
18,558.5282 CNB |
0.0471 RUB |
0.0438 RUB |
0.0503 RUB |
0.0453 RUB |
| 2021-11-25 |
0.0477 RUB |
1,692.1102 CNB |
0.0477 RUB |
0.0458 RUB |
0.0496 RUB |
0.0496 RUB |
| 2021-11-24 |
0.0471 RUB |
1,321.3636 CNB |
0.0471 RUB |
0.0458 RUB |
0.0484 RUB |
0.0484 RUB |
| 2021-11-23 |
0.0483 RUB |
6,355.2544 CNB |
0.0483 RUB |
0.0465 RUB |
0.0501 RUB |
0.0501 RUB |
| 2021-11-22 |
0.0467 RUB |
619.5023 CNB |
0.0467 RUB |
0.0460 RUB |
0.0474 RUB |
0.0474 RUB |
| 2021-11-21 |
0.0478 RUB |
36,192.9469 CNB |
0.0478 RUB |
0.0456 RUB |
0.0501 RUB |
0.0467 RUB |
| 2021-11-20 |
0.0427 RUB |
111,991.3745 CNB |
0.0427 RUB |
0.0360 RUB |
0.0493 RUB |
0.0484 RUB |
| 2021-11-19 |
0.0442 RUB |
57,060.4054 CNB |
0.0442 RUB |
0.0383 RUB |
0.0501 RUB |
0.0474 RUB |
| 2021-11-18 |
0.0407 RUB |
280,981.1351 CNB |
0.0407 RUB |
0.0372 RUB |
0.0442 RUB |
0.0383 RUB |