Identifier on Yobit: cnb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-12 |
0.0635 RUB |
10,069.0077 CNB |
0.0635 RUB |
0.0600 RUB |
0.0670 RUB |
0.0670 RUB |
| 2021-03-11 |
0.0585 RUB |
7,483.2668 CNB |
0.0585 RUB |
0.0570 RUB |
0.0600 RUB |
0.0578 RUB |
| 2021-03-10 |
0.0700 RUB |
8,027.2319 CNB |
0.0700 RUB |
0.0600 RUB |
0.0800 RUB |
0.0600 RUB |
| 2021-03-09 |
0.0663 RUB |
95,099.5482 CNB |
0.0663 RUB |
0.0600 RUB |
0.0726 RUB |
0.0640 RUB |
| 2021-03-08 |
0.0663 RUB |
20,813.8135 CNB |
0.0663 RUB |
0.0600 RUB |
0.0725 RUB |
0.0609 RUB |
| 2021-03-07 |
0.0601 RUB |
25,367.6905 CNB |
0.0601 RUB |
0.0502 RUB |
0.0700 RUB |
0.0600 RUB |
| 2021-03-06 |
0.0613 RUB |
82,302.2854 CNB |
0.0613 RUB |
0.0526 RUB |
0.0700 RUB |
0.0526 RUB |
| 2021-03-05 |
0.0650 RUB |
38,779.3995 CNB |
0.0650 RUB |
0.0600 RUB |
0.0700 RUB |
0.0650 RUB |
| 2021-03-04 |
0.2775 RUB |
19,249.9725 CNB |
0.2775 RUB |
0.0650 RUB |
0.4900 RUB |
0.0650 RUB |
| 2021-03-03 |
0.2800 RUB |
18,054.6352 CNB |
0.2800 RUB |
0.0700 RUB |
0.4900 RUB |
0.0900 RUB |
| 2021-03-02 |
0.0770 RUB |
84,100.7977 CNB |
0.0770 RUB |
0.0691 RUB |
0.0850 RUB |
0.0850 RUB |
| 2021-03-01 |
0.0765 RUB |
36,237.1734 CNB |
0.0765 RUB |
0.0680 RUB |
0.0850 RUB |
0.0701 RUB |
| 2021-02-28 |
0.0815 RUB |
57,242.4676 CNB |
0.0815 RUB |
0.0680 RUB |
0.0950 RUB |
0.0680 RUB |
| 2021-02-27 |
0.0715 RUB |
4,976.1349 CNB |
0.0715 RUB |
0.0680 RUB |
0.0750 RUB |
0.0750 RUB |
| 2021-02-26 |
0.0775 RUB |
7,329.8343 CNB |
0.0775 RUB |
0.0650 RUB |
0.0900 RUB |
0.0850 RUB |
| 2021-02-25 |
0.0750 RUB |
4,670.5931 CNB |
0.0750 RUB |
0.0600 RUB |
0.0900 RUB |
0.0700 RUB |
| 2021-02-24 |
0.0754 RUB |
7,053.1728 CNB |
0.0754 RUB |
0.0715 RUB |
0.0794 RUB |
0.0715 RUB |
| 2021-02-23 |
0.0707 RUB |
31,079.0678 CNB |
0.0707 RUB |
0.0621 RUB |
0.0794 RUB |
0.0621 RUB |
| 2021-02-22 |
0.0697 RUB |
50,829.2384 CNB |
0.0697 RUB |
0.0600 RUB |
0.0794 RUB |
0.0670 RUB |
| 2021-02-21 |
0.0645 RUB |
6,602.4350 CNB |
0.0645 RUB |
0.0600 RUB |
0.0690 RUB |
0.0690 RUB |
| 2021-02-20 |
0.0635 RUB |
20,685.9557 CNB |
0.0635 RUB |
0.0570 RUB |
0.0700 RUB |
0.0690 RUB |
| 2021-02-19 |
0.0635 RUB |
2,714.1113 CNB |
0.0635 RUB |
0.0600 RUB |
0.0670 RUB |
0.0600 RUB |
| 2021-02-18 |
0.0635 RUB |
4,430.8864 CNB |
0.0635 RUB |
0.0570 RUB |
0.0699 RUB |
0.0670 RUB |
| 2021-02-17 |
0.0640 RUB |
112,063.7104 CNB |
0.0640 RUB |
0.0530 RUB |
0.0750 RUB |
0.0692 RUB |
| 2021-02-16 |
0.0675 RUB |
5,319.5011 CNB |
0.0675 RUB |
0.0600 RUB |
0.0750 RUB |
0.0600 RUB |
| 2021-02-15 |
0.0626 RUB |
28,306.4394 CNB |
0.0626 RUB |
0.0502 RUB |
0.0750 RUB |
0.0650 RUB |
| 2021-02-14 |
0.0601 RUB |
13,415.5569 CNB |
0.0601 RUB |
0.0502 RUB |
0.0700 RUB |
0.0700 RUB |
| 2021-02-13 |
0.0600 RUB |
9,169.6661 CNB |
0.0600 RUB |
0.0500 RUB |
0.0699 RUB |
0.0600 RUB |
| 2021-02-12 |
0.0593 RUB |
13,754.0531 CNB |
0.0593 RUB |
0.0486 RUB |
0.0700 RUB |
0.0555 RUB |
| 2021-02-11 |
0.0521 RUB |
4,653.7645 CNB |
0.0521 RUB |
0.0490 RUB |
0.0552 RUB |
0.0490 RUB |
| 2021-02-10 |
0.0562 RUB |
29,946.8679 CNB |
0.0562 RUB |
0.0494 RUB |
0.0630 RUB |
0.0552 RUB |
| 2021-02-09 |
0.0552 RUB |
884.2592 CNB |
0.0552 RUB |
0.0503 RUB |
0.0600 RUB |
0.0503 RUB |
| 2021-02-08 |
0.0552 RUB |
1,016.3899 CNB |
0.0552 RUB |
0.0503 RUB |
0.0600 RUB |
0.0600 RUB |
| 2021-02-07 |
0.0541 RUB |
9,898.6856 CNB |
0.0541 RUB |
0.0502 RUB |
0.0580 RUB |
0.0503 RUB |
| 2021-02-06 |
0.0559 RUB |
15,249.8779 CNB |
0.0559 RUB |
0.0502 RUB |
0.0615 RUB |
0.0502 RUB |
| 2021-02-05 |
0.0605 RUB |
18,756.6997 CNB |
0.0605 RUB |
0.0510 RUB |
0.0700 RUB |
0.0510 RUB |
| 2021-02-04 |
0.0606 RUB |
21,753.1073 CNB |
0.0606 RUB |
0.0512 RUB |
0.0700 RUB |
0.0512 RUB |
| 2021-02-03 |
0.0581 RUB |
54,983.0956 CNB |
0.0581 RUB |
0.0524 RUB |
0.0638 RUB |
0.0524 RUB |
| 2021-02-02 |
0.0596 RUB |
67,343.5897 CNB |
0.0596 RUB |
0.0550 RUB |
0.0642 RUB |
0.0550 RUB |
| 2021-02-01 |
0.0651 RUB |
48,097.7227 CNB |
0.0651 RUB |
0.0600 RUB |
0.0702 RUB |
0.0602 RUB |
| 2021-01-31 |
0.0765 RUB |
29,736.3331 CNB |
0.0765 RUB |
0.0640 RUB |
0.0890 RUB |
0.0640 RUB |
| 2021-01-30 |
0.0821 RUB |
6,880.8415 CNB |
0.0821 RUB |
0.0742 RUB |
0.0900 RUB |
0.0742 RUB |
| 2021-01-29 |
0.0810 RUB |
17,344.1277 CNB |
0.0810 RUB |
0.0620 RUB |
0.1000 RUB |
0.1000 RUB |
| 2021-01-28 |
0.0682 RUB |
6,287.6932 CNB |
0.0682 RUB |
0.0580 RUB |
0.0784 RUB |
0.0750 RUB |
| 2021-01-27 |
0.0698 RUB |
1,381.5182 CNB |
0.0698 RUB |
0.0600 RUB |
0.0796 RUB |
0.0600 RUB |
| 2021-01-26 |
0.0800 RUB |
26,645.9824 CNB |
0.0800 RUB |
0.0600 RUB |
0.1000 RUB |
0.0600 RUB |
| 2021-01-25 |
0.0940 RUB |
41,402.9616 CNB |
0.0940 RUB |
0.0680 RUB |
0.1200 RUB |
0.0680 RUB |
| 2021-01-24 |
0.0776 RUB |
23,252.5737 CNB |
0.0776 RUB |
0.0552 RUB |
0.1000 RUB |
0.0750 RUB |
| 2021-01-23 |
0.0466 RUB |
8,578.6867 CNB |
0.0466 RUB |
0.0456 RUB |
0.0476 RUB |
0.0476 RUB |
| 2021-01-22 |
0.0484 RUB |
18,946.2068 CNB |
0.0484 RUB |
0.0450 RUB |
0.0518 RUB |
0.0456 RUB |