Identifier on Yobit: cnb_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-15 |
0.0547 RUB |
115.4377 CNB |
0.0547 RUB |
0.0500 RUB |
0.0594 RUB |
0.0500 RUB |
| 2020-05-14 |
0.0548 RUB |
10,373.5127 CNB |
0.0548 RUB |
0.0500 RUB |
0.0595 RUB |
0.0500 RUB |
| 2020-05-13 |
0.0550 RUB |
1,140.5322 CNB |
0.0550 RUB |
0.0500 RUB |
0.0600 RUB |
0.0599 RUB |
| 2020-05-12 |
0.0555 RUB |
20,329.9060 CNB |
0.0555 RUB |
0.0511 RUB |
0.0600 RUB |
0.0600 RUB |
| 2020-05-11 |
0.0594 RUB |
2,109.1316 CNB |
0.0594 RUB |
0.0550 RUB |
0.0638 RUB |
0.0638 RUB |
| 2020-05-10 |
0.0634 RUB |
0.0000 CNB |
0.0634 RUB |
0.0634 RUB |
0.0634 RUB |
0.0634 RUB |
| 2020-05-09 |
0.0587 RUB |
8,316.0462 CNB |
0.0587 RUB |
0.0540 RUB |
0.0634 RUB |
0.0634 RUB |
| 2020-05-08 |
0.0555 RUB |
26,829.9773 CNB |
0.0555 RUB |
0.0510 RUB |
0.0600 RUB |
0.0510 RUB |
| 2020-05-07 |
0.0541 RUB |
45,147.6954 CNB |
0.0541 RUB |
0.0450 RUB |
0.0633 RUB |
0.0460 RUB |
| 2020-05-06 |
0.0638 RUB |
76.8603 CNB |
0.0638 RUB |
0.0638 RUB |
0.0638 RUB |
0.0638 RUB |
| 2020-05-05 |
0.0597 RUB |
3,267.5874 CNB |
0.0597 RUB |
0.0555 RUB |
0.0638 RUB |
0.0638 RUB |
| 2020-05-04 |
0.0609 RUB |
92,281.0700 CNB |
0.0609 RUB |
0.0570 RUB |
0.0648 RUB |
0.0600 RUB |
| 2020-05-03 |
0.0602 RUB |
18,041.3097 CNB |
0.0602 RUB |
0.0555 RUB |
0.0649 RUB |
0.0556 RUB |
| 2020-05-02 |
0.0597 RUB |
19,409.6219 CNB |
0.0597 RUB |
0.0556 RUB |
0.0639 RUB |
0.0560 RUB |
| 2020-05-01 |
0.0500 RUB |
33,876.8246 CNB |
0.0500 RUB |
0.0400 RUB |
0.0600 RUB |
0.0556 RUB |
| 2020-04-30 |
0.0594 RUB |
2,679.3738 CNB |
0.0594 RUB |
0.0550 RUB |
0.0639 RUB |
0.0639 RUB |
| 2020-04-29 |
0.0594 RUB |
5,232.6379 CNB |
0.0594 RUB |
0.0550 RUB |
0.0638 RUB |
0.0600 RUB |
| 2020-04-28 |
0.0597 RUB |
426.9658 CNB |
0.0597 RUB |
0.0555 RUB |
0.0639 RUB |
0.0639 RUB |
| 2020-04-27 |
0.0611 RUB |
26,375.0573 CNB |
0.0611 RUB |
0.0581 RUB |
0.0640 RUB |
0.0581 RUB |
| 2020-04-26 |
0.0621 RUB |
7,042.9732 CNB |
0.0621 RUB |
0.0593 RUB |
0.0650 RUB |
0.0650 RUB |
| 2020-04-25 |
0.0617 RUB |
14,183.2148 CNB |
0.0617 RUB |
0.0584 RUB |
0.0650 RUB |
0.0584 RUB |
| 2020-04-24 |
0.0604 RUB |
5,450.6327 CNB |
0.0604 RUB |
0.0580 RUB |
0.0629 RUB |
0.0629 RUB |
| 2020-04-23 |
0.0558 RUB |
29,157.0082 CNB |
0.0558 RUB |
0.0500 RUB |
0.0616 RUB |
0.0616 RUB |
| 2020-04-22 |
0.0590 RUB |
8,077.0187 CNB |
0.0590 RUB |
0.0550 RUB |
0.0629 RUB |
0.0561 RUB |
| 2020-04-21 |
0.0605 RUB |
35,901.1794 CNB |
0.0605 RUB |
0.0550 RUB |
0.0660 RUB |
0.0550 RUB |
| 2020-04-20 |
0.0625 RUB |
13,026.5304 CNB |
0.0625 RUB |
0.0570 RUB |
0.0680 RUB |
0.0570 RUB |
| 2020-04-19 |
0.0670 RUB |
172,890.8750 CNB |
0.0670 RUB |
0.0610 RUB |
0.0730 RUB |
0.0620 RUB |
| 2020-04-18 |
0.0690 RUB |
121,427.7634 CNB |
0.0690 RUB |
0.0630 RUB |
0.0750 RUB |
0.0700 RUB |
| 2020-04-17 |
0.0655 RUB |
116,158.7700 CNB |
0.0655 RUB |
0.0610 RUB |
0.0700 RUB |
0.0700 RUB |
| 2020-04-16 |
0.0660 RUB |
221,440.7122 CNB |
0.0660 RUB |
0.0610 RUB |
0.0710 RUB |
0.0690 RUB |
| 2020-04-15 |
0.0685 RUB |
2,867.1787 CNB |
0.0685 RUB |
0.0610 RUB |
0.0760 RUB |
0.0760 RUB |
| 2020-04-14 |
0.0680 RUB |
7,133.7956 CNB |
0.0680 RUB |
0.0610 RUB |
0.0750 RUB |
0.0750 RUB |
| 2020-04-13 |
0.0630 RUB |
1,101.1234 CNB |
0.0630 RUB |
0.0610 RUB |
0.0650 RUB |
0.0650 RUB |
| 2020-04-12 |
0.0690 RUB |
10,908.0613 CNB |
0.0690 RUB |
0.0630 RUB |
0.0750 RUB |
0.0750 RUB |
| 2020-04-11 |
0.0695 RUB |
90,397.4038 CNB |
0.0695 RUB |
0.0610 RUB |
0.0780 RUB |
0.0630 RUB |
| 2020-04-10 |
0.0725 RUB |
12,550.2555 CNB |
0.0725 RUB |
0.0670 RUB |
0.0780 RUB |
0.0670 RUB |
| 2020-04-09 |
0.0675 RUB |
29,793.9236 CNB |
0.0675 RUB |
0.0600 RUB |
0.0750 RUB |
0.0750 RUB |
| 2020-04-08 |
0.0668 RUB |
17,760.2955 CNB |
0.0668 RUB |
0.0624 RUB |
0.0711 RUB |
0.0690 RUB |
| 2020-04-07 |
0.0650 RUB |
12,543.4119 CNB |
0.0650 RUB |
0.0600 RUB |
0.0700 RUB |
0.0621 RUB |
| 2020-04-06 |
0.0680 RUB |
36,762.5973 CNB |
0.0680 RUB |
0.0610 RUB |
0.0750 RUB |
0.0680 RUB |
| 2020-04-05 |
0.0741 RUB |
4,807.2775 CNB |
0.0741 RUB |
0.0682 RUB |
0.0800 RUB |
0.0780 RUB |
| 2020-04-04 |
0.0791 RUB |
24,090.0596 CNB |
0.0791 RUB |
0.0682 RUB |
0.0900 RUB |
0.0682 RUB |
| 2020-04-03 |
0.0846 RUB |
52,857.7856 CNB |
0.0846 RUB |
0.0760 RUB |
0.0932 RUB |
0.0760 RUB |
| 2020-04-02 |
0.0905 RUB |
113,841.0408 CNB |
0.0905 RUB |
0.0810 RUB |
0.1000 RUB |
0.0910 RUB |
| 2020-04-01 |
0.1000 RUB |
127,289.1400 CNB |
0.1000 RUB |
0.0800 RUB |
0.1200 RUB |
0.0849 RUB |
| 2020-03-31 |
0.1115 RUB |
136,630.1413 CNB |
0.1115 RUB |
0.1000 RUB |
0.1230 RUB |
0.1200 RUB |
| 2020-03-30 |
0.1000 RUB |
415,957.4189 CNB |
0.1000 RUB |
0.0800 RUB |
0.1200 RUB |
0.1200 RUB |
| 2020-03-29 |
0.0911 RUB |
112,634.5181 CNB |
0.0911 RUB |
0.0771 RUB |
0.1050 RUB |
0.1050 RUB |
| 2020-03-28 |
0.0880 RUB |
122,830.9261 CNB |
0.0880 RUB |
0.0760 RUB |
0.1000 RUB |
0.0900 RUB |
| 2020-03-27 |
0.0805 RUB |
1,521,508.1317 CNB |
0.0805 RUB |
0.0710 RUB |
0.0900 RUB |
0.0750 RUB |