Market [unlinked] / RUB
Identifier on Yobit: 0xd_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-20 |
1.6300 RUB |
8.0024 |
1.6300 RUB |
1.2600 RUB |
2.0000 RUB |
1.2600 RUB |
| 2019-12-19 |
1.6250 RUB |
10.5144 |
1.6250 RUB |
1.2500 RUB |
2.0000 RUB |
1.2500 RUB |
| 2019-12-18 |
1.6250 RUB |
10.7971 |
1.6250 RUB |
1.2500 RUB |
2.0000 RUB |
1.2500 RUB |
| 2019-12-17 |
1.2500 RUB |
12.7941 |
1.2500 RUB |
1.2500 RUB |
1.2500 RUB |
1.2500 RUB |
| 2019-12-16 |
1.6250 RUB |
9.2681 |
1.6250 RUB |
1.2500 RUB |
2.0000 RUB |
1.2500 RUB |
| 2019-12-15 |
2.0000 RUB |
13.2854 |
2.0000 RUB |
2.0000 RUB |
2.0000 RUB |
2.0000 RUB |
| 2019-12-14 |
1.3501 RUB |
6.7672 |
1.3501 RUB |
1.1501 RUB |
1.5501 RUB |
1.5501 RUB |
| 2019-12-13 |
1.5750 RUB |
19.1824 |
1.5750 RUB |
1.1501 RUB |
2.0000 RUB |
2.0000 RUB |
| 2019-12-12 |
1.1651 RUB |
112.0275 |
1.1651 RUB |
1.1501 RUB |
1.1800 RUB |
1.1501 RUB |
| 2019-12-11 |
1.7285 RUB |
96.8134 |
1.7285 RUB |
1.1000 RUB |
2.3569 RUB |
1.1501 RUB |
| 2019-12-10 |
1.7500 RUB |
78.6917 |
1.7500 RUB |
1.1000 RUB |
2.4000 RUB |
1.3196 RUB |
| 2019-12-09 |
2.1926 RUB |
73.1974 |
2.1926 RUB |
1.8851 RUB |
2.5000 RUB |
1.9600 RUB |
| 2019-12-08 |
2.2236 RUB |
32.1551 |
2.2236 RUB |
1.8300 RUB |
2.6173 RUB |
1.8851 RUB |
| 2019-12-07 |
2.6650 RUB |
107.2411 |
2.6650 RUB |
1.8300 RUB |
3.5000 RUB |
1.8300 RUB |
| 2019-12-06 |
2.5350 RUB |
72.2561 |
2.5350 RUB |
1.7700 RUB |
3.3000 RUB |
3.3000 RUB |
| 2019-12-05 |
3.1200 RUB |
12.4672 |
3.1200 RUB |
2.1000 RUB |
4.1400 RUB |
4.1400 RUB |
| 2019-12-04 |
3.1797 RUB |
107.4789 |
3.1797 RUB |
2.1000 RUB |
4.2593 RUB |
2.1000 RUB |
| 2019-12-03 |
3.0250 RUB |
2.8160 |
3.0250 RUB |
2.1500 RUB |
3.9000 RUB |
2.1500 RUB |
| 2019-12-02 |
3.0000 RUB |
26.3117 |
3.0000 RUB |
2.1000 RUB |
3.9000 RUB |
3.9000 RUB |
| 2019-12-01 |
2.9000 RUB |
4.5400 |
2.9000 RUB |
2.1000 RUB |
3.7000 RUB |
2.1000 RUB |
| 2019-11-30 |
3.0500 RUB |
10.0878 |
3.0500 RUB |
2.1000 RUB |
4.0000 RUB |
2.1000 RUB |
| 2019-11-29 |
3.2455 RUB |
15.6930 |
3.2455 RUB |
1.8350 RUB |
4.6560 RUB |
4.0000 RUB |
| 2019-11-28 |
3.2300 RUB |
32.6928 |
3.2300 RUB |
1.7700 RUB |
4.6900 RUB |
4.6560 RUB |
| 2019-11-27 |
3.2300 RUB |
44.6396 |
3.2300 RUB |
1.7700 RUB |
4.6900 RUB |
4.6900 RUB |
| 2019-11-26 |
3.3400 RUB |
1.2570 |
3.3400 RUB |
1.9900 RUB |
4.6900 RUB |
4.6900 RUB |
| 2019-11-25 |
3.1830 RUB |
55.5150 |
3.1830 RUB |
1.7700 RUB |
4.5960 RUB |
3.3368 RUB |
| 2019-11-24 |
3.0184 RUB |
62.9834 |
3.0184 RUB |
1.7700 RUB |
4.2668 RUB |
1.7700 RUB |
| 2019-11-23 |
3.5182 RUB |
89.7244 |
3.5182 RUB |
2.6660 RUB |
4.3705 RUB |
2.6660 RUB |
| 2019-11-22 |
3.3683 RUB |
503.7261 |
3.3683 RUB |
1.7465 RUB |
4.9900 RUB |
4.9900 RUB |
| 2019-11-21 |
2.8120 RUB |
225.8521 |
2.8120 RUB |
1.7465 RUB |
3.8775 RUB |
2.8912 RUB |
| 2019-11-20 |
1.4062 RUB |
356.4553 |
1.4062 RUB |
1.0010 RUB |
1.8113 RUB |
1.8113 RUB |
| 2019-11-19 |
1.3750 RUB |
606.2470 |
1.3750 RUB |
0.9200 RUB |
1.8300 RUB |
1.3180 RUB |
| 2019-11-18 |
1.4000 RUB |
82.3415 |
1.4000 RUB |
0.9001 RUB |
1.9000 RUB |
1.8500 RUB |
| 2019-11-17 |
1.4501 RUB |
215.1652 |
1.4501 RUB |
0.9001 RUB |
2.0000 RUB |
0.9001 RUB |
| 2019-11-16 |
1.6245 RUB |
21.9855 |
1.6245 RUB |
0.9500 RUB |
2.2990 RUB |
2.0100 RUB |
| 2019-11-15 |
1.9218 RUB |
56.6318 |
1.9218 RUB |
1.1500 RUB |
2.6937 RUB |
2.2990 RUB |
| 2019-11-14 |
2.1000 RUB |
114.1522 |
2.1000 RUB |
1.3000 RUB |
2.9000 RUB |
2.8000 RUB |
| 2019-11-13 |
2.5678 RUB |
543.4706 |
2.5678 RUB |
1.1435 RUB |
3.9920 RUB |
2.9000 RUB |
| 2019-11-12 |
3.2457 RUB |
130.2776 |
3.2457 RUB |
1.3913 RUB |
5.1000 RUB |
2.4000 RUB |
| 2019-11-11 |
2.9850 RUB |
266.7972 |
2.9850 RUB |
0.8700 RUB |
5.1000 RUB |
5.1000 RUB |
| 2019-11-10 |
1.1500 RUB |
71.2990 |
1.1500 RUB |
1.1500 RUB |
1.1500 RUB |
1.1500 RUB |
| 2019-11-09 |
0.9240 RUB |
849.0869 |
0.9240 RUB |
0.7000 RUB |
1.1480 RUB |
1.1480 RUB |
| 2019-11-08 |
1.0300 RUB |
98.0479 |
1.0300 RUB |
0.8600 RUB |
1.2000 RUB |
1.1500 RUB |
| 2019-11-07 |
1.4740 RUB |
217.9759 |
1.4740 RUB |
1.2000 RUB |
1.7480 RUB |
1.2000 RUB |
| 2019-11-06 |
1.4450 RUB |
12.4163 |
1.4450 RUB |
1.1000 RUB |
1.7900 RUB |
1.1000 RUB |
| 2019-11-05 |
1.4500 RUB |
8.4668 |
1.4500 RUB |
1.1000 RUB |
1.8000 RUB |
1.1000 RUB |
| 2019-11-04 |
1.5000 RUB |
25.3353 |
1.5000 RUB |
1.1000 RUB |
1.9000 RUB |
1.1000 RUB |
| 2019-11-03 |
1.5245 RUB |
190.0555 |
1.5245 RUB |
1.0000 RUB |
2.0490 RUB |
1.0000 RUB |
| 2019-11-02 |
1.5408 RUB |
358.2087 |
1.5408 RUB |
0.9336 RUB |
2.1480 RUB |
0.9360 RUB |
| 2019-11-01 |
0.9665 RUB |
39.9375 |
0.9665 RUB |
0.9340 RUB |
0.9990 RUB |
0.9340 RUB |