Identifier on Yobit: cnb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-13 |
0.0210 RUB |
75,877.7949 CNB |
0.0210 RUB |
0.0170 RUB |
0.0250 RUB |
0.0175 RUB |
| 2020-10-12 |
0.0196 RUB |
16,998.2533 CNB |
0.0196 RUB |
0.0161 RUB |
0.0230 RUB |
0.0230 RUB |
| 2020-10-11 |
0.0195 RUB |
22,904.6856 CNB |
0.0195 RUB |
0.0161 RUB |
0.0230 RUB |
0.0161 RUB |
| 2020-10-10 |
0.0170 RUB |
39,789.1192 CNB |
0.0170 RUB |
0.0160 RUB |
0.0180 RUB |
0.0170 RUB |
| 2020-10-09 |
0.0193 RUB |
178,615.0825 CNB |
0.0193 RUB |
0.0156 RUB |
0.0230 RUB |
0.0160 RUB |
| 2020-10-08 |
0.0196 RUB |
83,777.0640 CNB |
0.0196 RUB |
0.0162 RUB |
0.0230 RUB |
0.0230 RUB |
| 2020-10-07 |
0.0202 RUB |
64,630.1529 CNB |
0.0202 RUB |
0.0164 RUB |
0.0239 RUB |
0.0170 RUB |
| 2020-10-06 |
0.0226 RUB |
104,155.9968 CNB |
0.0226 RUB |
0.0200 RUB |
0.0251 RUB |
0.0200 RUB |
| 2020-10-05 |
0.0217 RUB |
18,142.6903 CNB |
0.0217 RUB |
0.0200 RUB |
0.0234 RUB |
0.0210 RUB |
| 2020-10-04 |
0.0213 RUB |
8,770.7960 CNB |
0.0213 RUB |
0.0191 RUB |
0.0234 RUB |
0.0200 RUB |
| 2020-10-03 |
0.0210 RUB |
110,858.2831 CNB |
0.0210 RUB |
0.0170 RUB |
0.0250 RUB |
0.0190 RUB |
| 2020-10-02 |
0.0215 RUB |
23,532.4186 CNB |
0.0215 RUB |
0.0162 RUB |
0.0269 RUB |
0.0231 RUB |
| 2020-10-01 |
0.0240 RUB |
24,872.6569 CNB |
0.0240 RUB |
0.0210 RUB |
0.0270 RUB |
0.0210 RUB |
| 2020-09-30 |
0.0251 RUB |
37,491.7807 CNB |
0.0251 RUB |
0.0231 RUB |
0.0270 RUB |
0.0231 RUB |
| 2020-09-29 |
0.0247 RUB |
10,758.3179 CNB |
0.0247 RUB |
0.0234 RUB |
0.0260 RUB |
0.0237 RUB |
| 2020-09-28 |
0.0253 RUB |
53,879.2719 CNB |
0.0253 RUB |
0.0227 RUB |
0.0280 RUB |
0.0231 RUB |
| 2020-09-27 |
0.0258 RUB |
86,238.6117 CNB |
0.0258 RUB |
0.0227 RUB |
0.0290 RUB |
0.0227 RUB |
| 2020-09-26 |
0.0251 RUB |
1,677.3411 CNB |
0.0251 RUB |
0.0231 RUB |
0.0270 RUB |
0.0235 RUB |
| 2020-09-25 |
0.0251 RUB |
18,851.6581 CNB |
0.0251 RUB |
0.0233 RUB |
0.0270 RUB |
0.0270 RUB |
| 2020-09-24 |
0.0251 RUB |
44,296.2571 CNB |
0.0251 RUB |
0.0232 RUB |
0.0270 RUB |
0.0270 RUB |
| 2020-09-23 |
0.0247 RUB |
15,220.1873 CNB |
0.0247 RUB |
0.0240 RUB |
0.0254 RUB |
0.0254 RUB |
| 2020-09-22 |
0.0249 RUB |
41,600.6870 CNB |
0.0249 RUB |
0.0228 RUB |
0.0270 RUB |
0.0252 RUB |
| 2020-09-21 |
0.0255 RUB |
34,885.4719 CNB |
0.0255 RUB |
0.0240 RUB |
0.0270 RUB |
0.0246 RUB |
| 2020-09-20 |
0.0261 RUB |
24,039.7783 CNB |
0.0261 RUB |
0.0251 RUB |
0.0270 RUB |
0.0270 RUB |
| 2020-09-19 |
0.0260 RUB |
1,388.1248 CNB |
0.0260 RUB |
0.0250 RUB |
0.0270 RUB |
0.0270 RUB |
| 2020-09-18 |
0.0237 RUB |
25,437.3202 CNB |
0.0237 RUB |
0.0225 RUB |
0.0250 RUB |
0.0227 RUB |
| 2020-09-17 |
0.0241 RUB |
13,590.3476 CNB |
0.0241 RUB |
0.0232 RUB |
0.0250 RUB |
0.0241 RUB |
| 2020-09-16 |
0.0240 RUB |
59,602.3500 CNB |
0.0240 RUB |
0.0230 RUB |
0.0250 RUB |
0.0250 RUB |
| 2020-09-15 |
0.0240 RUB |
75,354.1680 CNB |
0.0240 RUB |
0.0230 RUB |
0.0250 RUB |
0.0231 RUB |
| 2020-09-14 |
0.0266 RUB |
117,951.6648 CNB |
0.0266 RUB |
0.0231 RUB |
0.0300 RUB |
0.0233 RUB |
| 2020-09-13 |
0.0251 RUB |
46,094.3725 CNB |
0.0251 RUB |
0.0232 RUB |
0.0270 RUB |
0.0232 RUB |
| 2020-09-12 |
0.0251 RUB |
96.7635 CNB |
0.0251 RUB |
0.0231 RUB |
0.0270 RUB |
0.0233 RUB |
| 2020-09-11 |
0.0245 RUB |
81,442.1911 CNB |
0.0245 RUB |
0.0220 RUB |
0.0270 RUB |
0.0250 RUB |
| 2020-09-10 |
0.0260 RUB |
58,492.9555 CNB |
0.0260 RUB |
0.0250 RUB |
0.0270 RUB |
0.0270 RUB |
| 2020-09-09 |
0.0250 RUB |
59,375.9215 CNB |
0.0250 RUB |
0.0230 RUB |
0.0270 RUB |
0.0270 RUB |
| 2020-09-08 |
0.0260 RUB |
47,293.1353 CNB |
0.0260 RUB |
0.0230 RUB |
0.0290 RUB |
0.0232 RUB |
| 2020-09-07 |
0.0264 RUB |
123,560.0843 CNB |
0.0264 RUB |
0.0230 RUB |
0.0299 RUB |
0.0230 RUB |
| 2020-09-06 |
0.0281 RUB |
59,153.9285 CNB |
0.0281 RUB |
0.0261 RUB |
0.0300 RUB |
0.0299 RUB |
| 2020-09-05 |
0.0310 RUB |
256,212.2128 CNB |
0.0310 RUB |
0.0230 RUB |
0.0390 RUB |
0.0261 RUB |
| 2020-09-04 |
0.0341 RUB |
47,927.1337 CNB |
0.0341 RUB |
0.0282 RUB |
0.0400 RUB |
0.0282 RUB |
| 2020-09-03 |
0.0340 RUB |
36,916.7591 CNB |
0.0340 RUB |
0.0329 RUB |
0.0350 RUB |
0.0340 RUB |
| 2020-09-02 |
0.0350 RUB |
20,286.6115 CNB |
0.0350 RUB |
0.0300 RUB |
0.0400 RUB |
0.0301 RUB |
| 2020-09-01 |
0.0350 RUB |
116,516.2846 CNB |
0.0350 RUB |
0.0300 RUB |
0.0400 RUB |
0.0350 RUB |
| 2020-08-31 |
0.0355 RUB |
21,729.7761 CNB |
0.0355 RUB |
0.0311 RUB |
0.0400 RUB |
0.0400 RUB |
| 2020-08-30 |
0.0355 RUB |
35,481.0459 CNB |
0.0355 RUB |
0.0310 RUB |
0.0400 RUB |
0.0311 RUB |
| 2020-08-29 |
0.0350 RUB |
56,115.0192 CNB |
0.0350 RUB |
0.0300 RUB |
0.0400 RUB |
0.0300 RUB |
| 2020-08-28 |
0.0370 RUB |
68,139.9682 CNB |
0.0370 RUB |
0.0300 RUB |
0.0440 RUB |
0.0400 RUB |
| 2020-08-27 |
0.0335 RUB |
34,745.0823 CNB |
0.0335 RUB |
0.0270 RUB |
0.0400 RUB |
0.0400 RUB |
| 2020-08-26 |
0.0305 RUB |
27,102.5813 CNB |
0.0305 RUB |
0.0260 RUB |
0.0350 RUB |
0.0350 RUB |
| 2020-08-25 |
0.0305 RUB |
61,970.6258 CNB |
0.0305 RUB |
0.0260 RUB |
0.0350 RUB |
0.0260 RUB |