Identifier on Yobit: cnb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-21 |
0.0530 RUB |
31,203.7132 CNB |
0.0530 RUB |
0.0474 RUB |
0.0585 RUB |
0.0514 RUB |
| 2021-01-20 |
0.0530 RUB |
14,362.8641 CNB |
0.0530 RUB |
0.0450 RUB |
0.0610 RUB |
0.0590 RUB |
| 2021-01-19 |
0.0530 RUB |
1,455.6964 CNB |
0.0530 RUB |
0.0500 RUB |
0.0560 RUB |
0.0560 RUB |
| 2021-01-18 |
0.0530 RUB |
4,677.4292 CNB |
0.0530 RUB |
0.0510 RUB |
0.0550 RUB |
0.0550 RUB |
| 2021-01-17 |
0.0470 RUB |
18,263.5573 CNB |
0.0470 RUB |
0.0421 RUB |
0.0519 RUB |
0.0421 RUB |
| 2021-01-16 |
0.0470 RUB |
271.8012 CNB |
0.0470 RUB |
0.0420 RUB |
0.0520 RUB |
0.0520 RUB |
| 2021-01-15 |
0.0460 RUB |
2,720.1726 CNB |
0.0460 RUB |
0.0400 RUB |
0.0520 RUB |
0.0520 RUB |
| 2021-01-14 |
0.0460 RUB |
27,233.0082 CNB |
0.0460 RUB |
0.0400 RUB |
0.0520 RUB |
0.0520 RUB |
| 2021-01-13 |
0.0450 RUB |
12,090.0000 CNB |
0.0450 RUB |
0.0450 RUB |
0.0450 RUB |
0.0450 RUB |
| 2021-01-12 |
0.0392 RUB |
87,577.3946 CNB |
0.0392 RUB |
0.0333 RUB |
0.0450 RUB |
0.0360 RUB |
| 2021-01-11 |
0.0390 RUB |
33,937.2550 CNB |
0.0390 RUB |
0.0340 RUB |
0.0440 RUB |
0.0410 RUB |
| 2021-01-10 |
0.0375 RUB |
2,415.9808 CNB |
0.0375 RUB |
0.0340 RUB |
0.0410 RUB |
0.0410 RUB |
| 2021-01-09 |
0.0380 RUB |
14,429.0486 CNB |
0.0380 RUB |
0.0350 RUB |
0.0410 RUB |
0.0410 RUB |
| 2021-01-08 |
0.0415 RUB |
116,644.7623 CNB |
0.0415 RUB |
0.0340 RUB |
0.0490 RUB |
0.0340 RUB |
| 2021-01-07 |
0.0350 RUB |
0.0000 CNB |
0.0350 RUB |
0.0350 RUB |
0.0350 RUB |
0.0350 RUB |
| 2021-01-06 |
0.0424 RUB |
37,099.5404 CNB |
0.0424 RUB |
0.0350 RUB |
0.0498 RUB |
0.0350 RUB |
| 2021-01-05 |
0.0390 RUB |
56,715.1405 CNB |
0.0390 RUB |
0.0280 RUB |
0.0500 RUB |
0.0498 RUB |
| 2021-01-04 |
0.0395 RUB |
12,213.9680 CNB |
0.0395 RUB |
0.0390 RUB |
0.0400 RUB |
0.0400 RUB |
| 2021-01-03 |
0.0400 RUB |
13,887.6406 CNB |
0.0400 RUB |
0.0400 RUB |
0.0400 RUB |
0.0400 RUB |
| 2021-01-02 |
0.0480 RUB |
2,571.4893 CNB |
0.0480 RUB |
0.0460 RUB |
0.0500 RUB |
0.0500 RUB |
| 2021-01-01 |
0.0370 RUB |
13.2692 CNB |
0.0370 RUB |
0.0370 RUB |
0.0370 RUB |
0.0370 RUB |
| 2020-12-31 |
0.0415 RUB |
37,490.9705 CNB |
0.0415 RUB |
0.0410 RUB |
0.0420 RUB |
0.0420 RUB |
| 2020-12-30 |
0.0425 RUB |
2,551.8897 CNB |
0.0425 RUB |
0.0410 RUB |
0.0440 RUB |
0.0410 RUB |
| 2020-12-29 |
0.0415 RUB |
3,678.2791 CNB |
0.0415 RUB |
0.0400 RUB |
0.0430 RUB |
0.0430 RUB |
| 2020-12-28 |
0.0410 RUB |
26,134.1892 CNB |
0.0410 RUB |
0.0370 RUB |
0.0450 RUB |
0.0405 RUB |
| 2020-12-27 |
0.0450 RUB |
3,265.2160 CNB |
0.0450 RUB |
0.0400 RUB |
0.0500 RUB |
0.0500 RUB |
| 2020-12-26 |
0.0520 RUB |
41,392.9081 CNB |
0.0520 RUB |
0.0390 RUB |
0.0650 RUB |
0.0400 RUB |
| 2020-12-25 |
0.0460 RUB |
25,783.3054 CNB |
0.0460 RUB |
0.0370 RUB |
0.0549 RUB |
0.0405 RUB |
| 2020-12-24 |
0.0410 RUB |
2,966.8471 CNB |
0.0410 RUB |
0.0390 RUB |
0.0430 RUB |
0.0390 RUB |
| 2020-12-23 |
0.0415 RUB |
8,416.3594 CNB |
0.0415 RUB |
0.0390 RUB |
0.0440 RUB |
0.0420 RUB |
| 2020-12-22 |
0.0459 RUB |
55,814.3312 CNB |
0.0459 RUB |
0.0370 RUB |
0.0549 RUB |
0.0390 RUB |
| 2020-12-21 |
0.0370 RUB |
542.9771 CNB |
0.0370 RUB |
0.0320 RUB |
0.0420 RUB |
0.0420 RUB |
| 2020-12-20 |
0.0380 RUB |
12,048.2830 CNB |
0.0380 RUB |
0.0310 RUB |
0.0449 RUB |
0.0370 RUB |
| 2020-12-19 |
0.0400 RUB |
13,623.0917 CNB |
0.0400 RUB |
0.0370 RUB |
0.0430 RUB |
0.0390 RUB |
| 2020-12-18 |
0.0365 RUB |
15,244.6565 CNB |
0.0365 RUB |
0.0300 RUB |
0.0430 RUB |
0.0400 RUB |
| 2020-12-17 |
0.0420 RUB |
1,609.8945 CNB |
0.0420 RUB |
0.0410 RUB |
0.0430 RUB |
0.0430 RUB |
| 2020-12-16 |
0.0434 RUB |
97.3321 CNB |
0.0434 RUB |
0.0420 RUB |
0.0448 RUB |
0.0420 RUB |
| 2020-12-15 |
0.0355 RUB |
19,915.0766 CNB |
0.0355 RUB |
0.0310 RUB |
0.0400 RUB |
0.0400 RUB |
| 2020-12-14 |
0.0360 RUB |
2,883.5656 CNB |
0.0360 RUB |
0.0319 RUB |
0.0400 RUB |
0.0320 RUB |
| 2020-12-13 |
0.0345 RUB |
155.5928 CNB |
0.0345 RUB |
0.0290 RUB |
0.0400 RUB |
0.0400 RUB |
| 2020-12-12 |
0.0345 RUB |
14,343.6346 CNB |
0.0345 RUB |
0.0290 RUB |
0.0400 RUB |
0.0290 RUB |
| 2020-12-11 |
0.0310 RUB |
8,286.8237 CNB |
0.0310 RUB |
0.0290 RUB |
0.0330 RUB |
0.0310 RUB |
| 2020-12-10 |
0.0375 RUB |
7,696.6323 CNB |
0.0375 RUB |
0.0300 RUB |
0.0450 RUB |
0.0300 RUB |
| 2020-12-09 |
0.0355 RUB |
3,058.2590 CNB |
0.0355 RUB |
0.0310 RUB |
0.0400 RUB |
0.0400 RUB |
| 2020-12-08 |
0.0375 RUB |
10,670.8797 CNB |
0.0375 RUB |
0.0300 RUB |
0.0450 RUB |
0.0340 RUB |
| 2020-12-07 |
0.0340 RUB |
10,302.2837 CNB |
0.0340 RUB |
0.0330 RUB |
0.0350 RUB |
0.0340 RUB |
| 2020-12-06 |
0.0400 RUB |
2,446.9479 CNB |
0.0400 RUB |
0.0330 RUB |
0.0470 RUB |
0.0470 RUB |
| 2020-12-05 |
0.0400 RUB |
7,351.4037 CNB |
0.0400 RUB |
0.0330 RUB |
0.0470 RUB |
0.0470 RUB |
| 2020-12-04 |
0.0384 RUB |
12,401.5124 CNB |
0.0384 RUB |
0.0270 RUB |
0.0499 RUB |
0.0340 RUB |
| 2020-12-03 |
0.0450 RUB |
4,106.2981 CNB |
0.0450 RUB |
0.0400 RUB |
0.0500 RUB |
0.0500 RUB |