Identifier on Yobit: cnb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-09 |
0.0522 RUB |
7,543.5058 CNB |
0.0522 RUB |
0.0493 RUB |
0.0550 RUB |
0.0507 RUB |
| 2021-08-08 |
0.0502 RUB |
3,620.7187 CNB |
0.0502 RUB |
0.0489 RUB |
0.0515 RUB |
0.0497 RUB |
| 2021-08-07 |
0.0471 RUB |
53,974.3520 CNB |
0.0471 RUB |
0.0429 RUB |
0.0513 RUB |
0.0508 RUB |
| 2021-08-06 |
0.0465 RUB |
10,334.2739 CNB |
0.0465 RUB |
0.0429 RUB |
0.0500 RUB |
0.0442 RUB |
| 2021-08-05 |
0.0471 RUB |
36,723.3798 CNB |
0.0471 RUB |
0.0442 RUB |
0.0500 RUB |
0.0447 RUB |
| 2021-08-04 |
0.0500 RUB |
227,059.2129 CNB |
0.0500 RUB |
0.0380 RUB |
0.0620 RUB |
0.0451 RUB |
| 2021-08-03 |
0.0624 RUB |
9,277.4861 CNB |
0.0624 RUB |
0.0590 RUB |
0.0657 RUB |
0.0607 RUB |
| 2021-08-02 |
0.0628 RUB |
8,448.2596 CNB |
0.0628 RUB |
0.0590 RUB |
0.0665 RUB |
0.0595 RUB |
| 2021-08-01 |
0.0601 RUB |
22,247.4566 CNB |
0.0601 RUB |
0.0583 RUB |
0.0620 RUB |
0.0602 RUB |
| 2021-07-31 |
0.0635 RUB |
14,326.8003 CNB |
0.0635 RUB |
0.0529 RUB |
0.0742 RUB |
0.0579 RUB |
| 2021-07-30 |
0.0602 RUB |
18,520.1003 CNB |
0.0602 RUB |
0.0584 RUB |
0.0620 RUB |
0.0608 RUB |
| 2021-07-29 |
0.0593 RUB |
6,489.9228 CNB |
0.0593 RUB |
0.0583 RUB |
0.0602 RUB |
0.0584 RUB |
| 2021-07-28 |
0.0594 RUB |
11,838.1438 CNB |
0.0594 RUB |
0.0575 RUB |
0.0612 RUB |
0.0600 RUB |
| 2021-07-27 |
0.0598 RUB |
2,151.2984 CNB |
0.0598 RUB |
0.0575 RUB |
0.0620 RUB |
0.0579 RUB |
| 2021-07-26 |
0.0692 RUB |
22,073.2599 CNB |
0.0692 RUB |
0.0583 RUB |
0.0800 RUB |
0.0595 RUB |
| 2021-07-25 |
0.0637 RUB |
3,824.8832 CNB |
0.0637 RUB |
0.0600 RUB |
0.0674 RUB |
0.0602 RUB |
| 2021-07-24 |
0.0665 RUB |
40,959.6920 CNB |
0.0665 RUB |
0.0566 RUB |
0.0764 RUB |
0.0614 RUB |
| 2021-07-23 |
0.0658 RUB |
8,389.9190 CNB |
0.0658 RUB |
0.0602 RUB |
0.0713 RUB |
0.0645 RUB |
| 2021-07-22 |
0.0695 RUB |
158,355.3734 CNB |
0.0695 RUB |
0.0600 RUB |
0.0790 RUB |
0.0706 RUB |
| 2021-07-21 |
0.0686 RUB |
360,801.5037 CNB |
0.0686 RUB |
0.0373 RUB |
0.0998 RUB |
0.0639 RUB |
| 2021-07-20 |
0.0417 RUB |
404,677.6134 CNB |
0.0417 RUB |
0.0373 RUB |
0.0460 RUB |
0.0460 RUB |
| 2021-07-19 |
0.0397 RUB |
13,754.8453 CNB |
0.0397 RUB |
0.0360 RUB |
0.0434 RUB |
0.0404 RUB |
| 2021-07-18 |
0.0425 RUB |
352.7787 CNB |
0.0425 RUB |
0.0412 RUB |
0.0438 RUB |
0.0421 RUB |
| 2021-07-17 |
0.0465 RUB |
2,854.5497 CNB |
0.0465 RUB |
0.0429 RUB |
0.0500 RUB |
0.0438 RUB |
| 2021-07-16 |
0.0450 RUB |
11,977.9645 CNB |
0.0450 RUB |
0.0412 RUB |
0.0488 RUB |
0.0447 RUB |
| 2021-07-15 |
0.0404 RUB |
4,336.4225 CNB |
0.0404 RUB |
0.0396 RUB |
0.0412 RUB |
0.0412 RUB |
| 2021-07-14 |
0.0429 RUB |
57,775.7808 CNB |
0.0429 RUB |
0.0360 RUB |
0.0498 RUB |
0.0400 RUB |
| 2021-07-13 |
0.0493 RUB |
8,276.9206 CNB |
0.0493 RUB |
0.0484 RUB |
0.0503 RUB |
0.0489 RUB |
| 2021-07-12 |
0.0496 RUB |
7.8491 CNB |
0.0496 RUB |
0.0493 RUB |
0.0498 RUB |
0.0493 RUB |
| 2021-07-11 |
0.0491 RUB |
186.4265 CNB |
0.0491 RUB |
0.0484 RUB |
0.0498 RUB |
0.0493 RUB |
| 2021-07-10 |
0.0499 RUB |
10,410.0852 CNB |
0.0499 RUB |
0.0485 RUB |
0.0513 RUB |
0.0493 RUB |
| 2021-07-09 |
0.0521 RUB |
95.2547 CNB |
0.0521 RUB |
0.0517 RUB |
0.0524 RUB |
0.0519 RUB |
| 2021-07-08 |
0.0542 RUB |
7,206.5106 CNB |
0.0542 RUB |
0.0528 RUB |
0.0557 RUB |
0.0528 RUB |
| 2021-07-07 |
0.0533 RUB |
8,604.6631 CNB |
0.0533 RUB |
0.0513 RUB |
0.0552 RUB |
0.0550 RUB |
| 2021-07-06 |
0.0509 RUB |
6,507.7042 CNB |
0.0509 RUB |
0.0489 RUB |
0.0529 RUB |
0.0503 RUB |
| 2021-07-05 |
0.0493 RUB |
4,113.5297 CNB |
0.0493 RUB |
0.0483 RUB |
0.0503 RUB |
0.0489 RUB |
| 2021-07-04 |
0.0494 RUB |
15,246.5456 CNB |
0.0494 RUB |
0.0470 RUB |
0.0517 RUB |
0.0498 RUB |
| 2021-07-03 |
0.0493 RUB |
9,211.5683 CNB |
0.0493 RUB |
0.0489 RUB |
0.0498 RUB |
0.0493 RUB |
| 2021-07-02 |
0.0506 RUB |
1,246.7314 CNB |
0.0506 RUB |
0.0503 RUB |
0.0508 RUB |
0.0508 RUB |
| 2021-07-01 |
0.0496 RUB |
7,720.7633 CNB |
0.0496 RUB |
0.0484 RUB |
0.0508 RUB |
0.0503 RUB |
| 2021-06-30 |
0.0528 RUB |
1,758.1955 CNB |
0.0528 RUB |
0.0503 RUB |
0.0552 RUB |
0.0503 RUB |
| 2021-06-29 |
0.0544 RUB |
67,818.0451 CNB |
0.0544 RUB |
0.0489 RUB |
0.0600 RUB |
0.0534 RUB |
| 2021-06-28 |
0.0502 RUB |
12,738.5135 CNB |
0.0502 RUB |
0.0475 RUB |
0.0529 RUB |
0.0484 RUB |
| 2021-06-27 |
0.0499 RUB |
10,674.6830 CNB |
0.0499 RUB |
0.0454 RUB |
0.0545 RUB |
0.0493 RUB |
| 2021-06-26 |
0.0551 RUB |
6,472.0763 CNB |
0.0551 RUB |
0.0534 RUB |
0.0567 RUB |
0.0534 RUB |
| 2021-06-25 |
0.0516 RUB |
32,442.8681 CNB |
0.0516 RUB |
0.0476 RUB |
0.0557 RUB |
0.0484 RUB |
| 2021-06-24 |
0.0540 RUB |
1,424.7281 CNB |
0.0540 RUB |
0.0523 RUB |
0.0557 RUB |
0.0529 RUB |
| 2021-06-23 |
0.0538 RUB |
2,265.0530 CNB |
0.0538 RUB |
0.0519 RUB |
0.0557 RUB |
0.0529 RUB |
| 2021-06-22 |
0.0536 RUB |
31,996.6327 CNB |
0.0536 RUB |
0.0476 RUB |
0.0596 RUB |
0.0517 RUB |
| 2021-06-21 |
0.0590 RUB |
20,302.2532 CNB |
0.0590 RUB |
0.0566 RUB |
0.0614 RUB |
0.0577 RUB |