Identifier on Yobit: cnb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-02 |
0.0442 RUB |
368.9407 CNB |
0.0442 RUB |
0.0410 RUB |
0.0473 RUB |
0.0410 RUB |
| 2020-12-01 |
0.0442 RUB |
28,529.7401 CNB |
0.0442 RUB |
0.0410 RUB |
0.0473 RUB |
0.0473 RUB |
| 2020-11-30 |
0.0380 RUB |
409.8626 CNB |
0.0380 RUB |
0.0330 RUB |
0.0430 RUB |
0.0330 RUB |
| 2020-11-29 |
0.0380 RUB |
13,742.2935 CNB |
0.0380 RUB |
0.0330 RUB |
0.0430 RUB |
0.0430 RUB |
| 2020-11-28 |
0.0356 RUB |
25,061.8677 CNB |
0.0356 RUB |
0.0312 RUB |
0.0400 RUB |
0.0400 RUB |
| 2020-11-27 |
0.0296 RUB |
26,308.3917 CNB |
0.0296 RUB |
0.0280 RUB |
0.0312 RUB |
0.0280 RUB |
| 2020-11-26 |
0.0217 RUB |
32,070.9342 CNB |
0.0217 RUB |
0.0184 RUB |
0.0250 RUB |
0.0235 RUB |
| 2020-11-25 |
0.0210 RUB |
363.4068 CNB |
0.0210 RUB |
0.0200 RUB |
0.0219 RUB |
0.0200 RUB |
| 2020-11-24 |
0.0232 RUB |
27,689.5889 CNB |
0.0232 RUB |
0.0220 RUB |
0.0244 RUB |
0.0220 RUB |
| 2020-11-23 |
0.0236 RUB |
3,090.2767 CNB |
0.0236 RUB |
0.0227 RUB |
0.0244 RUB |
0.0244 RUB |
| 2020-11-22 |
0.0225 RUB |
2,383.2228 CNB |
0.0225 RUB |
0.0221 RUB |
0.0229 RUB |
0.0228 RUB |
| 2020-11-21 |
0.0227 RUB |
6,304.8125 CNB |
0.0227 RUB |
0.0209 RUB |
0.0244 RUB |
0.0224 RUB |
| 2020-11-20 |
0.0162 RUB |
100,040.0292 CNB |
0.0162 RUB |
0.0119 RUB |
0.0204 RUB |
0.0204 RUB |
| 2020-11-19 |
0.0199 RUB |
8,732.3983 CNB |
0.0199 RUB |
0.0190 RUB |
0.0208 RUB |
0.0190 RUB |
| 2020-11-18 |
0.0223 RUB |
13,959.6879 CNB |
0.0223 RUB |
0.0196 RUB |
0.0250 RUB |
0.0199 RUB |
| 2020-11-17 |
0.0211 RUB |
5,484.8477 CNB |
0.0211 RUB |
0.0201 RUB |
0.0220 RUB |
0.0201 RUB |
| 2020-11-16 |
0.0218 RUB |
419.5620 CNB |
0.0218 RUB |
0.0212 RUB |
0.0224 RUB |
0.0221 RUB |
| 2020-11-15 |
0.0216 RUB |
62.6380 CNB |
0.0216 RUB |
0.0213 RUB |
0.0219 RUB |
0.0213 RUB |
| 2020-11-14 |
0.0226 RUB |
6,711.4617 CNB |
0.0226 RUB |
0.0206 RUB |
0.0245 RUB |
0.0219 RUB |
| 2020-11-13 |
0.0245 RUB |
100.0000 CNB |
0.0245 RUB |
0.0245 RUB |
0.0245 RUB |
0.0245 RUB |
| 2020-11-12 |
0.0224 RUB |
15,320.3026 CNB |
0.0224 RUB |
0.0202 RUB |
0.0245 RUB |
0.0245 RUB |
| 2020-11-11 |
0.0220 RUB |
64,818.2087 CNB |
0.0220 RUB |
0.0194 RUB |
0.0245 RUB |
0.0245 RUB |
| 2020-11-10 |
0.0193 RUB |
18,845.4768 CNB |
0.0193 RUB |
0.0191 RUB |
0.0195 RUB |
0.0195 RUB |
| 2020-11-09 |
0.0160 RUB |
47,171.7023 CNB |
0.0160 RUB |
0.0138 RUB |
0.0181 RUB |
0.0181 RUB |
| 2020-11-08 |
0.0154 RUB |
87,489.4445 CNB |
0.0154 RUB |
0.0112 RUB |
0.0195 RUB |
0.0138 RUB |
| 2020-11-07 |
0.0199 RUB |
103.2064 CNB |
0.0199 RUB |
0.0196 RUB |
0.0202 RUB |
0.0196 RUB |
| 2020-11-06 |
0.0188 RUB |
10,992.3053 CNB |
0.0188 RUB |
0.0166 RUB |
0.0211 RUB |
0.0166 RUB |
| 2020-11-05 |
0.0225 RUB |
88,836.5967 CNB |
0.0225 RUB |
0.0200 RUB |
0.0250 RUB |
0.0200 RUB |
| 2020-11-04 |
0.0225 RUB |
131,168.8542 CNB |
0.0225 RUB |
0.0200 RUB |
0.0250 RUB |
0.0247 RUB |
| 2020-11-03 |
0.0197 RUB |
4,947.0257 CNB |
0.0197 RUB |
0.0164 RUB |
0.0229 RUB |
0.0229 RUB |
| 2020-11-02 |
0.0184 RUB |
5,123.9081 CNB |
0.0184 RUB |
0.0164 RUB |
0.0204 RUB |
0.0200 RUB |
| 2020-11-01 |
0.0184 RUB |
11,624.6494 CNB |
0.0184 RUB |
0.0164 RUB |
0.0204 RUB |
0.0164 RUB |
| 2020-10-31 |
0.0202 RUB |
3,013.3851 CNB |
0.0202 RUB |
0.0200 RUB |
0.0204 RUB |
0.0200 RUB |
| 2020-10-30 |
0.0189 RUB |
2,649.0707 CNB |
0.0189 RUB |
0.0180 RUB |
0.0198 RUB |
0.0180 RUB |
| 2020-10-29 |
0.0184 RUB |
28,461.7041 CNB |
0.0184 RUB |
0.0164 RUB |
0.0205 RUB |
0.0195 RUB |
| 2020-10-28 |
0.0253 RUB |
126,765.1653 CNB |
0.0253 RUB |
0.0200 RUB |
0.0305 RUB |
0.0228 RUB |
| 2020-10-27 |
0.0224 RUB |
30,405.4734 CNB |
0.0224 RUB |
0.0200 RUB |
0.0249 RUB |
0.0211 RUB |
| 2020-10-26 |
0.0203 RUB |
1,600.2769 CNB |
0.0203 RUB |
0.0199 RUB |
0.0206 RUB |
0.0200 RUB |
| 2020-10-25 |
0.0204 RUB |
85,624.0977 CNB |
0.0204 RUB |
0.0198 RUB |
0.0209 RUB |
0.0200 RUB |
| 2020-10-24 |
0.0203 RUB |
13,285.1571 CNB |
0.0203 RUB |
0.0198 RUB |
0.0208 RUB |
0.0198 RUB |
| 2020-10-23 |
0.0225 RUB |
64,299.1003 CNB |
0.0225 RUB |
0.0206 RUB |
0.0244 RUB |
0.0209 RUB |
| 2020-10-22 |
0.0219 RUB |
95,372.1235 CNB |
0.0219 RUB |
0.0188 RUB |
0.0250 RUB |
0.0243 RUB |
| 2020-10-21 |
0.0206 RUB |
27,672.0597 CNB |
0.0206 RUB |
0.0161 RUB |
0.0250 RUB |
0.0250 RUB |
| 2020-10-20 |
0.0176 RUB |
24,205.7892 CNB |
0.0176 RUB |
0.0161 RUB |
0.0190 RUB |
0.0170 RUB |
| 2020-10-19 |
0.0206 RUB |
6,147.0423 CNB |
0.0206 RUB |
0.0161 RUB |
0.0250 RUB |
0.0161 RUB |
| 2020-10-18 |
0.0206 RUB |
8,938.8500 CNB |
0.0206 RUB |
0.0161 RUB |
0.0250 RUB |
0.0250 RUB |
| 2020-10-17 |
0.0174 RUB |
21,280.2081 CNB |
0.0174 RUB |
0.0161 RUB |
0.0188 RUB |
0.0184 RUB |
| 2020-10-16 |
0.0176 RUB |
37,402.6538 CNB |
0.0176 RUB |
0.0161 RUB |
0.0190 RUB |
0.0182 RUB |
| 2020-10-15 |
0.0191 RUB |
70,028.6153 CNB |
0.0191 RUB |
0.0180 RUB |
0.0203 RUB |
0.0181 RUB |
| 2020-10-14 |
0.0216 RUB |
38,289.6278 CNB |
0.0216 RUB |
0.0182 RUB |
0.0250 RUB |
0.0220 RUB |