Identifier on Yobit: cnb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-01 |
0.1208 RUB |
35,454.2455 CNB |
0.1208 RUB |
0.1110 RUB |
0.1305 RUB |
0.1270 RUB |
| 2021-04-30 |
0.1227 RUB |
93,205.3516 CNB |
0.1227 RUB |
0.1100 RUB |
0.1353 RUB |
0.1208 RUB |
| 2021-04-29 |
0.1178 RUB |
590,244.5550 CNB |
0.1178 RUB |
0.0861 RUB |
0.1495 RUB |
0.1100 RUB |
| 2021-04-28 |
0.0902 RUB |
730.6869 CNB |
0.0902 RUB |
0.0853 RUB |
0.0951 RUB |
0.0879 RUB |
| 2021-04-27 |
0.0930 RUB |
43,010.6356 CNB |
0.0930 RUB |
0.0820 RUB |
0.1041 RUB |
0.0914 RUB |
| 2021-04-26 |
0.0919 RUB |
24,499.0419 CNB |
0.0919 RUB |
0.0788 RUB |
0.1051 RUB |
0.1000 RUB |
| 2021-04-25 |
0.0680 RUB |
1,260.8286 CNB |
0.0680 RUB |
0.0610 RUB |
0.0750 RUB |
0.0670 RUB |
| 2021-04-24 |
0.0745 RUB |
16,895.0902 CNB |
0.0745 RUB |
0.0490 RUB |
0.1000 RUB |
0.0750 RUB |
| 2021-04-23 |
0.0905 RUB |
14,086.6909 CNB |
0.0905 RUB |
0.0800 RUB |
0.1010 RUB |
0.0800 RUB |
| 2021-04-22 |
0.1025 RUB |
3,136.4724 CNB |
0.1025 RUB |
0.0900 RUB |
0.1149 RUB |
0.0900 RUB |
| 2021-04-21 |
0.1148 RUB |
17,337.7181 CNB |
0.1148 RUB |
0.1000 RUB |
0.1295 RUB |
0.1149 RUB |
| 2021-04-20 |
0.1150 RUB |
52,427.8134 CNB |
0.1150 RUB |
0.0900 RUB |
0.1400 RUB |
0.1208 RUB |
| 2021-04-19 |
0.1113 RUB |
21,640.6129 CNB |
0.1113 RUB |
0.1000 RUB |
0.1225 RUB |
0.1105 RUB |
| 2021-04-18 |
0.1126 RUB |
26,759.3460 CNB |
0.1126 RUB |
0.0878 RUB |
0.1375 RUB |
0.1220 RUB |
| 2021-04-17 |
0.1396 RUB |
2,602.7891 CNB |
0.1396 RUB |
0.1360 RUB |
0.1432 RUB |
0.1360 RUB |
| 2021-04-16 |
0.1419 RUB |
21,335.7581 CNB |
0.1419 RUB |
0.1360 RUB |
0.1479 RUB |
0.1417 RUB |
| 2021-04-15 |
0.1423 RUB |
53,628.4711 CNB |
0.1423 RUB |
0.1375 RUB |
0.1471 RUB |
0.1375 RUB |
| 2021-04-14 |
0.1515 RUB |
265,886.1326 CNB |
0.1515 RUB |
0.1400 RUB |
0.1630 RUB |
0.1417 RUB |
| 2021-04-13 |
0.1440 RUB |
25,705.3641 CNB |
0.1440 RUB |
0.1330 RUB |
0.1550 RUB |
0.1480 RUB |
| 2021-04-12 |
0.1400 RUB |
71,540.6982 CNB |
0.1400 RUB |
0.1250 RUB |
0.1550 RUB |
0.1431 RUB |
| 2021-04-11 |
0.1363 RUB |
19,464.1928 CNB |
0.1363 RUB |
0.1222 RUB |
0.1504 RUB |
0.1282 RUB |
| 2021-04-10 |
0.1400 RUB |
28,312.5653 CNB |
0.1400 RUB |
0.1200 RUB |
0.1600 RUB |
0.1389 RUB |
| 2021-04-09 |
0.1269 RUB |
39,977.0428 CNB |
0.1269 RUB |
0.1190 RUB |
0.1348 RUB |
0.1348 RUB |
| 2021-04-08 |
0.1274 RUB |
26,781.7775 CNB |
0.1274 RUB |
0.1200 RUB |
0.1348 RUB |
0.1300 RUB |
| 2021-04-07 |
0.1367 RUB |
10,242.9141 CNB |
0.1367 RUB |
0.1200 RUB |
0.1534 RUB |
0.1223 RUB |
| 2021-04-06 |
0.1400 RUB |
30,065.3180 CNB |
0.1400 RUB |
0.1200 RUB |
0.1600 RUB |
0.1302 RUB |
| 2021-04-05 |
0.1536 RUB |
47,667.4217 CNB |
0.1536 RUB |
0.1200 RUB |
0.1872 RUB |
0.1200 RUB |
| 2021-04-04 |
0.1322 RUB |
27,120.4905 CNB |
0.1322 RUB |
0.1184 RUB |
0.1460 RUB |
0.1320 RUB |
| 2021-04-03 |
0.1349 RUB |
30,180.1593 CNB |
0.1349 RUB |
0.1197 RUB |
0.1500 RUB |
0.1220 RUB |
| 2021-04-02 |
0.1348 RUB |
44,808.6197 CNB |
0.1348 RUB |
0.1196 RUB |
0.1500 RUB |
0.1500 RUB |
| 2021-04-01 |
0.1300 RUB |
3,231.9646 CNB |
0.1300 RUB |
0.1170 RUB |
0.1431 RUB |
0.1308 RUB |
| 2021-03-31 |
0.1090 RUB |
880.5174 CNB |
0.1090 RUB |
0.1030 RUB |
0.1150 RUB |
0.1094 RUB |
| 2021-03-30 |
0.1200 RUB |
32,840.3736 CNB |
0.1200 RUB |
0.1100 RUB |
0.1300 RUB |
0.1138 RUB |
| 2021-03-29 |
0.1122 RUB |
66,186.4666 CNB |
0.1122 RUB |
0.0855 RUB |
0.1390 RUB |
0.1220 RUB |
| 2021-03-28 |
0.1375 RUB |
54,281.3500 CNB |
0.1375 RUB |
0.0750 RUB |
0.2000 RUB |
0.0855 RUB |
| 2021-03-27 |
0.0750 RUB |
15,348.5635 CNB |
0.0750 RUB |
0.0700 RUB |
0.0800 RUB |
0.0740 RUB |
| 2021-03-26 |
0.0750 RUB |
65,433.1985 CNB |
0.0750 RUB |
0.0650 RUB |
0.0850 RUB |
0.0850 RUB |
| 2021-03-25 |
0.0775 RUB |
13,228.1741 CNB |
0.0775 RUB |
0.0700 RUB |
0.0850 RUB |
0.0779 RUB |
| 2021-03-24 |
0.0750 RUB |
82,845.8658 CNB |
0.0750 RUB |
0.0650 RUB |
0.0850 RUB |
0.0850 RUB |
| 2021-03-23 |
0.0725 RUB |
30,925.4351 CNB |
0.0725 RUB |
0.0700 RUB |
0.0750 RUB |
0.0710 RUB |
| 2021-03-22 |
0.0750 RUB |
30,762.8773 CNB |
0.0750 RUB |
0.0650 RUB |
0.0850 RUB |
0.0700 RUB |
| 2021-03-21 |
0.0775 RUB |
159,726.4665 CNB |
0.0775 RUB |
0.0700 RUB |
0.0850 RUB |
0.0800 RUB |
| 2021-03-20 |
0.0825 RUB |
78,432.5699 CNB |
0.0825 RUB |
0.0750 RUB |
0.0900 RUB |
0.0900 RUB |
| 2021-03-19 |
0.0825 RUB |
86,733.9182 CNB |
0.0825 RUB |
0.0750 RUB |
0.0900 RUB |
0.0900 RUB |
| 2021-03-18 |
0.0900 RUB |
5,738.2739 CNB |
0.0900 RUB |
0.0800 RUB |
0.1000 RUB |
0.0810 RUB |
| 2021-03-17 |
0.0875 RUB |
15,489.4469 CNB |
0.0875 RUB |
0.0750 RUB |
0.1000 RUB |
0.0750 RUB |
| 2021-03-16 |
0.0855 RUB |
14,213.7625 CNB |
0.0855 RUB |
0.0710 RUB |
0.1000 RUB |
0.0850 RUB |
| 2021-03-15 |
0.0710 RUB |
608.1193 CNB |
0.0710 RUB |
0.0710 RUB |
0.0710 RUB |
0.0710 RUB |
| 2021-03-14 |
0.0663 RUB |
27,042.9170 CNB |
0.0663 RUB |
0.0610 RUB |
0.0715 RUB |
0.0610 RUB |
| 2021-03-13 |
0.0658 RUB |
5,976.4839 CNB |
0.0658 RUB |
0.0600 RUB |
0.0715 RUB |
0.0715 RUB |