Identifier on Yobit: cnb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-17 |
0.0451 RUB |
39,865.6424 CNB |
0.0451 RUB |
0.0400 RUB |
0.0502 RUB |
0.0442 RUB |
| 2021-11-16 |
0.0469 RUB |
49,912.3736 CNB |
0.0469 RUB |
0.0420 RUB |
0.0519 RUB |
0.0438 RUB |
| 2021-11-15 |
0.0505 RUB |
27,019.5155 CNB |
0.0505 RUB |
0.0486 RUB |
0.0524 RUB |
0.0513 RUB |
| 2021-11-14 |
0.0527 RUB |
40,550.7654 CNB |
0.0527 RUB |
0.0498 RUB |
0.0556 RUB |
0.0524 RUB |
| 2021-11-13 |
0.0502 RUB |
11,166.4767 CNB |
0.0502 RUB |
0.0489 RUB |
0.0515 RUB |
0.0498 RUB |
| 2021-11-12 |
0.0510 RUB |
30,580.4528 CNB |
0.0510 RUB |
0.0490 RUB |
0.0530 RUB |
0.0508 RUB |
| 2021-11-11 |
0.0508 RUB |
1,931.4875 CNB |
0.0508 RUB |
0.0493 RUB |
0.0523 RUB |
0.0522 RUB |
| 2021-11-10 |
0.0507 RUB |
14,845.6362 CNB |
0.0507 RUB |
0.0490 RUB |
0.0523 RUB |
0.0506 RUB |
| 2021-11-09 |
0.0536 RUB |
11,950.8653 CNB |
0.0536 RUB |
0.0530 RUB |
0.0543 RUB |
0.0534 RUB |
| 2021-11-08 |
0.0525 RUB |
51,017.9168 CNB |
0.0525 RUB |
0.0503 RUB |
0.0546 RUB |
0.0530 RUB |
| 2021-11-07 |
0.0514 RUB |
16,788.2799 CNB |
0.0514 RUB |
0.0504 RUB |
0.0524 RUB |
0.0504 RUB |
| 2021-11-06 |
0.0517 RUB |
14,088.6967 CNB |
0.0517 RUB |
0.0510 RUB |
0.0524 RUB |
0.0510 RUB |
| 2021-11-05 |
0.0519 RUB |
12,661.7078 CNB |
0.0519 RUB |
0.0510 RUB |
0.0529 RUB |
0.0510 RUB |
| 2021-11-04 |
0.0522 RUB |
30,011.6956 CNB |
0.0522 RUB |
0.0509 RUB |
0.0536 RUB |
0.0529 RUB |
| 2021-11-03 |
0.0545 RUB |
16,176.5220 CNB |
0.0545 RUB |
0.0536 RUB |
0.0554 RUB |
0.0536 RUB |
| 2021-11-02 |
0.0565 RUB |
37,524.4564 CNB |
0.0565 RUB |
0.0550 RUB |
0.0579 RUB |
0.0556 RUB |
| 2021-11-01 |
0.0564 RUB |
13,192.4070 CNB |
0.0564 RUB |
0.0554 RUB |
0.0573 RUB |
0.0554 RUB |
| 2021-10-31 |
0.0576 RUB |
53,860.5038 CNB |
0.0576 RUB |
0.0562 RUB |
0.0590 RUB |
0.0570 RUB |
| 2021-10-30 |
0.0564 RUB |
15,794.0203 CNB |
0.0564 RUB |
0.0543 RUB |
0.0585 RUB |
0.0550 RUB |
| 2021-10-29 |
0.0576 RUB |
2,859.6320 CNB |
0.0576 RUB |
0.0568 RUB |
0.0585 RUB |
0.0573 RUB |
| 2021-10-28 |
0.0586 RUB |
35,447.5395 CNB |
0.0586 RUB |
0.0572 RUB |
0.0600 RUB |
0.0579 RUB |
| 2021-10-27 |
0.0605 RUB |
15,639.9705 CNB |
0.0605 RUB |
0.0579 RUB |
0.0632 RUB |
0.0579 RUB |
| 2021-10-26 |
0.0599 RUB |
14,793.3037 CNB |
0.0599 RUB |
0.0566 RUB |
0.0632 RUB |
0.0579 RUB |
| 2021-10-25 |
0.0586 RUB |
35,163.4677 CNB |
0.0586 RUB |
0.0572 RUB |
0.0600 RUB |
0.0579 RUB |
| 2021-10-24 |
0.0597 RUB |
37,606.0223 CNB |
0.0597 RUB |
0.0588 RUB |
0.0606 RUB |
0.0588 RUB |
| 2021-10-23 |
0.0599 RUB |
67,894.9752 CNB |
0.0599 RUB |
0.0590 RUB |
0.0609 RUB |
0.0590 RUB |
| 2021-10-22 |
0.0615 RUB |
49,036.3981 CNB |
0.0615 RUB |
0.0580 RUB |
0.0650 RUB |
0.0590 RUB |
| 2021-10-21 |
0.0591 RUB |
14,252.0515 CNB |
0.0591 RUB |
0.0580 RUB |
0.0602 RUB |
0.0590 RUB |
| 2021-10-20 |
0.0598 RUB |
6,732.4302 CNB |
0.0598 RUB |
0.0576 RUB |
0.0620 RUB |
0.0600 RUB |
| 2021-10-19 |
0.0581 RUB |
46,845.2848 CNB |
0.0581 RUB |
0.0566 RUB |
0.0596 RUB |
0.0580 RUB |
| 2021-10-18 |
0.0593 RUB |
6,451.8172 CNB |
0.0593 RUB |
0.0566 RUB |
0.0620 RUB |
0.0579 RUB |
| 2021-10-17 |
0.0585 RUB |
33,301.4793 CNB |
0.0585 RUB |
0.0562 RUB |
0.0608 RUB |
0.0594 RUB |
| 2021-10-16 |
0.0598 RUB |
40,445.0603 CNB |
0.0598 RUB |
0.0566 RUB |
0.0631 RUB |
0.0583 RUB |
| 2021-10-15 |
0.0596 RUB |
5,700.0656 CNB |
0.0596 RUB |
0.0580 RUB |
0.0612 RUB |
0.0580 RUB |
| 2021-10-14 |
0.0590 RUB |
16,487.3893 CNB |
0.0590 RUB |
0.0580 RUB |
0.0600 RUB |
0.0580 RUB |
| 2021-10-13 |
0.0598 RUB |
2,843.7581 CNB |
0.0598 RUB |
0.0590 RUB |
0.0607 RUB |
0.0590 RUB |
| 2021-10-12 |
0.0644 RUB |
27,950.4555 CNB |
0.0644 RUB |
0.0590 RUB |
0.0697 RUB |
0.0590 RUB |
| 2021-10-11 |
0.0608 RUB |
756.5805 CNB |
0.0608 RUB |
0.0602 RUB |
0.0614 RUB |
0.0608 RUB |
| 2021-10-10 |
0.0654 RUB |
12,833.9644 CNB |
0.0654 RUB |
0.0610 RUB |
0.0697 RUB |
0.0610 RUB |
| 2021-10-09 |
0.0722 RUB |
572,267.5505 CNB |
0.0722 RUB |
0.0600 RUB |
0.0844 RUB |
0.0639 RUB |
| 2021-10-08 |
0.0534 RUB |
497,347.2585 CNB |
0.0534 RUB |
0.0480 RUB |
0.0589 RUB |
0.0567 RUB |
| 2021-10-07 |
0.0542 RUB |
627,463.7574 CNB |
0.0542 RUB |
0.0454 RUB |
0.0630 RUB |
0.0503 RUB |
| 2021-10-06 |
0.0617 RUB |
13,179.5764 CNB |
0.0617 RUB |
0.0583 RUB |
0.0650 RUB |
0.0596 RUB |
| 2021-10-05 |
0.0614 RUB |
12,918.5779 CNB |
0.0614 RUB |
0.0589 RUB |
0.0640 RUB |
0.0603 RUB |
| 2021-10-04 |
0.0641 RUB |
272,657.3324 CNB |
0.0641 RUB |
0.0582 RUB |
0.0700 RUB |
0.0602 RUB |
| 2021-10-03 |
0.0597 RUB |
289,952.1942 CNB |
0.0597 RUB |
0.0494 RUB |
0.0700 RUB |
0.0608 RUB |
| 2021-10-02 |
0.0563 RUB |
6,702.2944 CNB |
0.0563 RUB |
0.0530 RUB |
0.0595 RUB |
0.0567 RUB |
| 2021-10-01 |
0.0551 RUB |
60,503.1444 CNB |
0.0551 RUB |
0.0502 RUB |
0.0600 RUB |
0.0562 RUB |
| 2021-09-30 |
0.0559 RUB |
27,647.7545 CNB |
0.0559 RUB |
0.0504 RUB |
0.0614 RUB |
0.0567 RUB |
| 2021-09-29 |
0.0550 RUB |
1,083,046.0818 CNB |
0.0550 RUB |
0.0450 RUB |
0.0650 RUB |
0.0614 RUB |