Identifier on Yobit: cnb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-23 |
0.0253 RUB |
12,375.6212 CNB |
0.0253 RUB |
0.0233 RUB |
0.0273 RUB |
0.0240 RUB |
| 2020-08-22 |
0.0251 RUB |
55,806.6880 CNB |
0.0251 RUB |
0.0230 RUB |
0.0273 RUB |
0.0273 RUB |
| 2020-08-21 |
0.0250 RUB |
12,313.2843 CNB |
0.0250 RUB |
0.0230 RUB |
0.0270 RUB |
0.0250 RUB |
| 2020-08-20 |
0.0251 RUB |
51,663.0953 CNB |
0.0251 RUB |
0.0230 RUB |
0.0273 RUB |
0.0255 RUB |
| 2020-08-19 |
0.0242 RUB |
123,982.0710 CNB |
0.0242 RUB |
0.0210 RUB |
0.0273 RUB |
0.0273 RUB |
| 2020-08-18 |
0.0270 RUB |
105,125.7598 CNB |
0.0270 RUB |
0.0240 RUB |
0.0300 RUB |
0.0260 RUB |
| 2020-08-17 |
0.0253 RUB |
15,191.0146 CNB |
0.0253 RUB |
0.0233 RUB |
0.0273 RUB |
0.0273 RUB |
| 2020-08-16 |
0.0279 RUB |
63,922.0544 CNB |
0.0279 RUB |
0.0207 RUB |
0.0350 RUB |
0.0270 RUB |
| 2020-08-15 |
0.0253 RUB |
51,956.5791 CNB |
0.0253 RUB |
0.0232 RUB |
0.0273 RUB |
0.0232 RUB |
| 2020-08-14 |
0.0269 RUB |
49,704.7451 CNB |
0.0269 RUB |
0.0238 RUB |
0.0300 RUB |
0.0260 RUB |
| 2020-08-13 |
0.0256 RUB |
612.9438 CNB |
0.0256 RUB |
0.0238 RUB |
0.0273 RUB |
0.0238 RUB |
| 2020-08-12 |
0.0254 RUB |
7,212.3305 CNB |
0.0254 RUB |
0.0238 RUB |
0.0269 RUB |
0.0262 RUB |
| 2020-08-11 |
0.0253 RUB |
7,571.3600 CNB |
0.0253 RUB |
0.0238 RUB |
0.0269 RUB |
0.0238 RUB |
| 2020-08-10 |
0.0267 RUB |
306.9877 CNB |
0.0267 RUB |
0.0260 RUB |
0.0273 RUB |
0.0271 RUB |
| 2020-08-09 |
0.0275 RUB |
23,269.3272 CNB |
0.0275 RUB |
0.0250 RUB |
0.0300 RUB |
0.0255 RUB |
| 2020-08-08 |
0.0342 RUB |
171,663.7410 CNB |
0.0342 RUB |
0.0233 RUB |
0.0450 RUB |
0.0300 RUB |
| 2020-08-07 |
0.0266 RUB |
96,836.1551 CNB |
0.0266 RUB |
0.0251 RUB |
0.0281 RUB |
0.0270 RUB |
| 2020-08-06 |
0.0267 RUB |
33,276.8208 CNB |
0.0267 RUB |
0.0233 RUB |
0.0300 RUB |
0.0281 RUB |
| 2020-08-05 |
0.0280 RUB |
12,500.9213 CNB |
0.0280 RUB |
0.0250 RUB |
0.0310 RUB |
0.0300 RUB |
| 2020-08-04 |
0.0272 RUB |
38,163.3562 CNB |
0.0272 RUB |
0.0235 RUB |
0.0310 RUB |
0.0240 RUB |
| 2020-08-03 |
0.0265 RUB |
7,699.9297 CNB |
0.0265 RUB |
0.0250 RUB |
0.0280 RUB |
0.0280 RUB |
| 2020-08-02 |
0.0299 RUB |
84,018.0636 CNB |
0.0299 RUB |
0.0249 RUB |
0.0350 RUB |
0.0280 RUB |
| 2020-08-01 |
0.0314 RUB |
8,183.7754 CNB |
0.0314 RUB |
0.0278 RUB |
0.0350 RUB |
0.0350 RUB |
| 2020-07-31 |
0.0325 RUB |
1,761.6083 CNB |
0.0325 RUB |
0.0300 RUB |
0.0350 RUB |
0.0350 RUB |
| 2020-07-30 |
0.0270 RUB |
14,980.4621 CNB |
0.0270 RUB |
0.0240 RUB |
0.0300 RUB |
0.0300 RUB |
| 2020-07-29 |
0.0248 RUB |
105,564.8897 CNB |
0.0248 RUB |
0.0226 RUB |
0.0270 RUB |
0.0249 RUB |
| 2020-07-28 |
0.0254 RUB |
60,902.5302 CNB |
0.0254 RUB |
0.0229 RUB |
0.0280 RUB |
0.0250 RUB |
| 2020-07-27 |
0.0300 RUB |
27,888.9978 CNB |
0.0300 RUB |
0.0251 RUB |
0.0350 RUB |
0.0252 RUB |
| 2020-07-26 |
0.0300 RUB |
150,222.1274 CNB |
0.0300 RUB |
0.0250 RUB |
0.0350 RUB |
0.0350 RUB |
| 2020-07-25 |
0.0261 RUB |
76,973.6357 CNB |
0.0261 RUB |
0.0222 RUB |
0.0299 RUB |
0.0260 RUB |
| 2020-07-24 |
0.0303 RUB |
123,478.9674 CNB |
0.0303 RUB |
0.0255 RUB |
0.0350 RUB |
0.0299 RUB |
| 2020-07-23 |
0.0266 RUB |
10,772.6548 CNB |
0.0266 RUB |
0.0260 RUB |
0.0271 RUB |
0.0271 RUB |
| 2020-07-22 |
0.0280 RUB |
31,116.2317 CNB |
0.0280 RUB |
0.0250 RUB |
0.0310 RUB |
0.0260 RUB |
| 2020-07-21 |
0.0270 RUB |
156,470.2736 CNB |
0.0270 RUB |
0.0221 RUB |
0.0320 RUB |
0.0250 RUB |
| 2020-07-20 |
0.0275 RUB |
28,712.0701 CNB |
0.0275 RUB |
0.0230 RUB |
0.0320 RUB |
0.0300 RUB |
| 2020-07-19 |
0.0300 RUB |
61,291.4591 CNB |
0.0300 RUB |
0.0261 RUB |
0.0339 RUB |
0.0300 RUB |
| 2020-07-18 |
0.0323 RUB |
138,066.7328 CNB |
0.0323 RUB |
0.0295 RUB |
0.0350 RUB |
0.0350 RUB |
| 2020-07-17 |
0.0313 RUB |
60,265.1208 CNB |
0.0313 RUB |
0.0275 RUB |
0.0350 RUB |
0.0290 RUB |
| 2020-07-16 |
0.0291 RUB |
26,526.6412 CNB |
0.0291 RUB |
0.0272 RUB |
0.0310 RUB |
0.0310 RUB |
| 2020-07-15 |
0.0300 RUB |
31,122.3250 CNB |
0.0300 RUB |
0.0270 RUB |
0.0330 RUB |
0.0310 RUB |
| 2020-07-14 |
0.0295 RUB |
85,574.7081 CNB |
0.0295 RUB |
0.0250 RUB |
0.0340 RUB |
0.0251 RUB |
| 2020-07-13 |
0.0308 RUB |
21,255.6708 CNB |
0.0308 RUB |
0.0266 RUB |
0.0350 RUB |
0.0266 RUB |
| 2020-07-12 |
0.0310 RUB |
37,409.4273 CNB |
0.0310 RUB |
0.0269 RUB |
0.0350 RUB |
0.0350 RUB |
| 2020-07-11 |
0.0425 RUB |
36,868.0405 CNB |
0.0425 RUB |
0.0299 RUB |
0.0550 RUB |
0.0300 RUB |
| 2020-07-10 |
0.0342 RUB |
4,604.9283 CNB |
0.0342 RUB |
0.0299 RUB |
0.0385 RUB |
0.0299 RUB |
| 2020-07-09 |
0.0333 RUB |
22,208.4899 CNB |
0.0333 RUB |
0.0280 RUB |
0.0385 RUB |
0.0320 RUB |
| 2020-07-08 |
0.0326 RUB |
8,586.0579 CNB |
0.0326 RUB |
0.0266 RUB |
0.0385 RUB |
0.0280 RUB |
| 2020-07-07 |
0.0326 RUB |
22,498.9403 CNB |
0.0326 RUB |
0.0266 RUB |
0.0385 RUB |
0.0385 RUB |
| 2020-07-06 |
0.0325 RUB |
13,330.9402 CNB |
0.0325 RUB |
0.0320 RUB |
0.0330 RUB |
0.0330 RUB |
| 2020-07-05 |
0.0320 RUB |
10,698.2074 CNB |
0.0320 RUB |
0.0310 RUB |
0.0330 RUB |
0.0330 RUB |