Identifier on Yobit: cnb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-20 |
0.0586 RUB |
6,481.7276 CNB |
0.0586 RUB |
0.0560 RUB |
0.0613 RUB |
0.0595 RUB |
| 2021-06-19 |
0.0610 RUB |
105,952.9985 CNB |
0.0610 RUB |
0.0540 RUB |
0.0680 RUB |
0.0596 RUB |
| 2021-06-18 |
0.0607 RUB |
250,430.7970 CNB |
0.0607 RUB |
0.0533 RUB |
0.0680 RUB |
0.0602 RUB |
| 2021-06-17 |
0.0573 RUB |
10,013.3188 CNB |
0.0573 RUB |
0.0550 RUB |
0.0596 RUB |
0.0556 RUB |
| 2021-06-16 |
0.0620 RUB |
173,842.7795 CNB |
0.0620 RUB |
0.0550 RUB |
0.0690 RUB |
0.0579 RUB |
| 2021-06-15 |
0.0620 RUB |
117,083.8352 CNB |
0.0620 RUB |
0.0550 RUB |
0.0690 RUB |
0.0672 RUB |
| 2021-06-14 |
0.0630 RUB |
24,037.6741 CNB |
0.0630 RUB |
0.0562 RUB |
0.0699 RUB |
0.0567 RUB |
| 2021-06-13 |
0.0587 RUB |
531.5315 CNB |
0.0587 RUB |
0.0566 RUB |
0.0608 RUB |
0.0570 RUB |
| 2021-06-12 |
0.0585 RUB |
4,587.7020 CNB |
0.0585 RUB |
0.0550 RUB |
0.0620 RUB |
0.0572 RUB |
| 2021-06-11 |
0.0612 RUB |
13,751.2372 CNB |
0.0612 RUB |
0.0572 RUB |
0.0652 RUB |
0.0572 RUB |
| 2021-06-10 |
0.0653 RUB |
2,728.2879 CNB |
0.0653 RUB |
0.0607 RUB |
0.0699 RUB |
0.0631 RUB |
| 2021-06-09 |
0.0618 RUB |
13,283.3652 CNB |
0.0618 RUB |
0.0564 RUB |
0.0672 RUB |
0.0614 RUB |
| 2021-06-08 |
0.0686 RUB |
38,233.7936 CNB |
0.0686 RUB |
0.0600 RUB |
0.0772 RUB |
0.0645 RUB |
| 2021-06-07 |
0.0773 RUB |
9,344.4574 CNB |
0.0773 RUB |
0.0742 RUB |
0.0803 RUB |
0.0772 RUB |
| 2021-06-06 |
0.0784 RUB |
2,977.5483 CNB |
0.0784 RUB |
0.0748 RUB |
0.0820 RUB |
0.0748 RUB |
| 2021-06-05 |
0.0788 RUB |
722.1025 CNB |
0.0788 RUB |
0.0764 RUB |
0.0811 RUB |
0.0778 RUB |
| 2021-06-04 |
0.0805 RUB |
34,841.7319 CNB |
0.0805 RUB |
0.0710 RUB |
0.0900 RUB |
0.0764 RUB |
| 2021-06-03 |
0.0729 RUB |
667,864.2753 CNB |
0.0729 RUB |
0.0559 RUB |
0.0900 RUB |
0.0742 RUB |
| 2021-06-02 |
0.0649 RUB |
19,032.5865 CNB |
0.0649 RUB |
0.0600 RUB |
0.0699 RUB |
0.0608 RUB |
| 2021-06-01 |
0.0760 RUB |
187,045.4231 CNB |
0.0760 RUB |
0.0670 RUB |
0.0850 RUB |
0.0697 RUB |
| 2021-05-31 |
0.0738 RUB |
100,899.2877 CNB |
0.0738 RUB |
0.0658 RUB |
0.0818 RUB |
0.0818 RUB |
| 2021-05-30 |
0.0585 RUB |
114,867.6563 CNB |
0.0585 RUB |
0.0525 RUB |
0.0645 RUB |
0.0589 RUB |
| 2021-05-29 |
0.0630 RUB |
9,168.6671 CNB |
0.0630 RUB |
0.0620 RUB |
0.0639 RUB |
0.0620 RUB |
| 2021-05-28 |
0.0628 RUB |
9,286.0137 CNB |
0.0628 RUB |
0.0550 RUB |
0.0706 RUB |
0.0626 RUB |
| 2021-05-27 |
0.0598 RUB |
4,670.9171 CNB |
0.0598 RUB |
0.0550 RUB |
0.0645 RUB |
0.0614 RUB |
| 2021-05-26 |
0.0639 RUB |
874.1972 CNB |
0.0639 RUB |
0.0614 RUB |
0.0664 RUB |
0.0620 RUB |
| 2021-05-25 |
0.0685 RUB |
10,711.7764 CNB |
0.0685 RUB |
0.0620 RUB |
0.0749 RUB |
0.0626 RUB |
| 2021-05-24 |
0.0645 RUB |
3,385.9376 CNB |
0.0645 RUB |
0.0633 RUB |
0.0657 RUB |
0.0657 RUB |
| 2021-05-23 |
0.0632 RUB |
716.7650 CNB |
0.0632 RUB |
0.0613 RUB |
0.0652 RUB |
0.0633 RUB |
| 2021-05-22 |
0.0657 RUB |
13,529.2419 CNB |
0.0657 RUB |
0.0608 RUB |
0.0706 RUB |
0.0652 RUB |
| 2021-05-21 |
0.0697 RUB |
33,883.5845 CNB |
0.0697 RUB |
0.0500 RUB |
0.0894 RUB |
0.0665 RUB |
| 2021-05-20 |
0.0828 RUB |
11,093.6649 CNB |
0.0828 RUB |
0.0763 RUB |
0.0894 RUB |
0.0870 RUB |
| 2021-05-19 |
0.0809 RUB |
29,384.3086 CNB |
0.0809 RUB |
0.0733 RUB |
0.0885 RUB |
0.0780 RUB |
| 2021-05-18 |
0.0830 RUB |
7,871.0599 CNB |
0.0830 RUB |
0.0763 RUB |
0.0896 RUB |
0.0763 RUB |
| 2021-05-17 |
0.0858 RUB |
13,728.2709 CNB |
0.0858 RUB |
0.0791 RUB |
0.0925 RUB |
0.0870 RUB |
| 2021-05-16 |
0.0933 RUB |
7,178.0656 CNB |
0.0933 RUB |
0.0870 RUB |
0.0996 RUB |
0.0914 RUB |
| 2021-05-15 |
0.0897 RUB |
12,892.0064 CNB |
0.0897 RUB |
0.0879 RUB |
0.0914 RUB |
0.0887 RUB |
| 2021-05-14 |
0.0907 RUB |
13,513.8993 CNB |
0.0907 RUB |
0.0888 RUB |
0.0925 RUB |
0.0925 RUB |
| 2021-05-13 |
0.0919 RUB |
30,928.1680 CNB |
0.0919 RUB |
0.0877 RUB |
0.0961 RUB |
0.0887 RUB |
| 2021-05-12 |
0.0849 RUB |
12,279.6269 CNB |
0.0849 RUB |
0.0774 RUB |
0.0925 RUB |
0.0896 RUB |
| 2021-05-11 |
0.0944 RUB |
21,815.5561 CNB |
0.0944 RUB |
0.0879 RUB |
0.1010 RUB |
0.0887 RUB |
| 2021-05-10 |
0.0945 RUB |
13,747.9246 CNB |
0.0945 RUB |
0.0850 RUB |
0.1041 RUB |
0.1020 RUB |
| 2021-05-09 |
0.0985 RUB |
10,400.4653 CNB |
0.0985 RUB |
0.0877 RUB |
0.1094 RUB |
0.0877 RUB |
| 2021-05-08 |
0.0959 RUB |
15,792.7493 CNB |
0.0959 RUB |
0.0887 RUB |
0.1030 RUB |
0.0887 RUB |
| 2021-05-07 |
0.0982 RUB |
63,497.1317 CNB |
0.0982 RUB |
0.0757 RUB |
0.1208 RUB |
0.0914 RUB |
| 2021-05-06 |
0.1060 RUB |
233,953.7937 CNB |
0.1060 RUB |
0.0870 RUB |
0.1250 RUB |
0.1208 RUB |
| 2021-05-05 |
0.0971 RUB |
5,539.8619 CNB |
0.0971 RUB |
0.0870 RUB |
0.1072 RUB |
0.1018 RUB |
| 2021-05-04 |
0.1124 RUB |
56,324.3539 CNB |
0.1124 RUB |
0.0900 RUB |
0.1348 RUB |
0.1020 RUB |
| 2021-05-03 |
0.1303 RUB |
23,489.5642 CNB |
0.1303 RUB |
0.1217 RUB |
0.1389 RUB |
0.1295 RUB |
| 2021-05-02 |
0.1324 RUB |
68,106.4149 CNB |
0.1324 RUB |
0.1158 RUB |
0.1489 RUB |
0.1321 RUB |