Market [unlinked] / RUB
Identifier on Yobit: 0xd_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-31 |
1.4795 RUB |
14.2224 |
1.4795 RUB |
0.8110 RUB |
2.1480 RUB |
0.9340 RUB |
| 2019-10-30 |
1.4800 RUB |
42.4118 |
1.4800 RUB |
0.8100 RUB |
2.1500 RUB |
0.8100 RUB |
| 2019-10-29 |
1.4899 RUB |
97.1476 |
1.4899 RUB |
0.8000 RUB |
2.1797 RUB |
0.8000 RUB |
| 2019-10-28 |
2.1500 RUB |
10.1698 |
2.1500 RUB |
2.1500 RUB |
2.1500 RUB |
2.1500 RUB |
| 2019-10-27 |
1.8150 RUB |
235.7037 |
1.8150 RUB |
1.0000 RUB |
2.6300 RUB |
1.0000 RUB |
| 2019-10-26 |
1.9150 RUB |
1.4288 |
1.9150 RUB |
1.2000 RUB |
2.6300 RUB |
2.6300 RUB |
| 2019-10-25 |
1.4500 RUB |
13.5798 |
1.4500 RUB |
1.2000 RUB |
1.7000 RUB |
1.2000 RUB |
| 2019-10-24 |
1.5000 RUB |
170.3466 |
1.5000 RUB |
1.3000 RUB |
1.7000 RUB |
1.7000 RUB |
| 2019-10-23 |
1.9200 RUB |
541.7927 |
1.9200 RUB |
1.1400 RUB |
2.7000 RUB |
2.6555 RUB |
| 2019-10-22 |
2.5935 RUB |
206.3819 |
2.5935 RUB |
1.2500 RUB |
3.9370 RUB |
2.1000 RUB |
| 2019-10-21 |
3.0958 RUB |
1,436.5197 |
3.0958 RUB |
1.0010 RUB |
5.1906 RUB |
2.5000 RUB |
| 2019-10-20 |
4.5600 RUB |
157.7734 |
4.5600 RUB |
2.1200 RUB |
7.0000 RUB |
7.0000 RUB |
| 2019-10-19 |
3.2822 RUB |
32.8664 |
3.2822 RUB |
2.1200 RUB |
4.4444 RUB |
2.1200 RUB |
| 2019-10-18 |
4.5950 RUB |
266.9878 |
4.5950 RUB |
2.2000 RUB |
6.9900 RUB |
3.8930 RUB |
| 2019-10-17 |
6.0500 RUB |
118.3147 |
6.0500 RUB |
5.0000 RUB |
7.1000 RUB |
7.1000 RUB |
| 2019-10-16 |
6.5000 RUB |
104.2916 |
6.5000 RUB |
5.0000 RUB |
8.0000 RUB |
7.1000 RUB |
| 2019-10-15 |
12.0000 RUB |
144.5643 |
12.0000 RUB |
7.0000 RUB |
17.0000 RUB |
10.0000 RUB |
| 2019-10-14 |
18.8404 RUB |
105.8755 |
18.8404 RUB |
12.7008 RUB |
24.9800 RUB |
12.7008 RUB |
| 2019-10-13 |
25.1546 RUB |
53.6058 |
25.1546 RUB |
20.0000 RUB |
30.3092 RUB |
27.0707 RUB |
| 2019-10-12 |
59.5950 RUB |
15.7860 |
59.5950 RUB |
26.1900 RUB |
93.0000 RUB |
28.0000 RUB |
| 2019-10-11 |
58.5000 RUB |
15.0537 |
58.5000 RUB |
27.0000 RUB |
90.0000 RUB |
27.0000 RUB |
| 2019-10-10 |
61.5000 RUB |
24.3759 |
61.5000 RUB |
27.0000 RUB |
96.0000 RUB |
28.0000 RUB |
| 2019-10-09 |
48.2500 RUB |
13.5344 |
48.2500 RUB |
17.0000 RUB |
79.5000 RUB |
40.0000 RUB |
| 2019-10-08 |
18.8000 RUB |
15.0643 |
18.8000 RUB |
16.6000 RUB |
21.0000 RUB |
17.0000 RUB |
| 2019-10-07 |
20.3000 RUB |
3.3199 |
20.3000 RUB |
16.6000 RUB |
24.0000 RUB |
16.6000 RUB |
| 2019-10-06 |
23.8096 RUB |
5.3288 |
23.8096 RUB |
21.5303 RUB |
26.0888 RUB |
21.5303 RUB |
| 2019-10-05 |
23.8096 RUB |
15.7523 |
23.8096 RUB |
21.5303 RUB |
26.0888 RUB |
21.5303 RUB |
| 2019-10-04 |
17.8063 RUB |
13.2093 |
17.8063 RUB |
14.0187 RUB |
21.5939 RUB |
21.5939 RUB |
| 2019-10-03 |
28.0888 RUB |
0.1000 |
28.0888 RUB |
28.0888 RUB |
28.0888 RUB |
28.0888 RUB |
| 2019-10-02 |
21.5444 RUB |
1.0195 |
21.5444 RUB |
15.0000 RUB |
28.0888 RUB |
28.0888 RUB |
| 2019-10-01 |
28.0888 RUB |
0.0356 |
28.0888 RUB |
28.0888 RUB |
28.0888 RUB |
28.0888 RUB |
| 2019-09-30 |
24.3142 RUB |
15.0248 |
24.3142 RUB |
12.7008 RUB |
35.9276 RUB |
35.9276 RUB |
| 2019-09-29 |
30.8500 RUB |
20.1360 |
30.8500 RUB |
12.7000 RUB |
49.0000 RUB |
49.0000 RUB |
| 2019-09-28 |
12.5000 RUB |
3.0422 |
12.5000 RUB |
12.5000 RUB |
12.5000 RUB |
12.5000 RUB |
| 2019-09-27 |
18.5000 RUB |
11.8773 |
18.5000 RUB |
12.0000 RUB |
25.0000 RUB |
24.9900 RUB |
| 2019-09-26 |
20.5788 RUB |
248.0701 |
20.5788 RUB |
10.3085 RUB |
30.8491 RUB |
11.2111 RUB |
| 2019-09-25 |
14.2150 RUB |
133.3053 |
14.2150 RUB |
3.3300 RUB |
25.1000 RUB |
10.0000 RUB |
| 2019-09-24 |
15.9925 RUB |
10.9725 |
15.9925 RUB |
9.9850 RUB |
22.0000 RUB |
9.9850 RUB |
| 2019-09-23 |
27.0300 RUB |
37.5538 |
27.0300 RUB |
14.0600 RUB |
40.0000 RUB |
19.5971 RUB |
| 2019-09-22 |
55.5556 RUB |
42.3434 |
55.5556 RUB |
26.1111 RUB |
85.0000 RUB |
55.0000 RUB |
| 2019-09-21 |
53.0000 RUB |
3.3204 |
53.0000 RUB |
36.0000 RUB |
70.0000 RUB |
37.0000 RUB |
| 2019-09-20 |
59.0000 RUB |
37.3294 |
59.0000 RUB |
18.0000 RUB |
100.0000 RUB |
75.1986 RUB |
| 2019-09-19 |
75.5000 RUB |
15.9981 |
75.5000 RUB |
55.0000 RUB |
96.0000 RUB |
55.0000 RUB |
| 2019-09-18 |
131.8035 RUB |
11.1861 |
131.8035 RUB |
65.1000 RUB |
198.5070 RUB |
90.0000 RUB |
| 2019-09-17 |
158.5500 RUB |
5.2415 |
158.5500 RUB |
65.1000 RUB |
252.0000 RUB |
65.1000 RUB |
| 2019-09-16 |
250.5000 RUB |
0.2523 |
250.5000 RUB |
250.0000 RUB |
251.0000 RUB |
251.0000 RUB |
| 2019-09-15 |
394.5000 RUB |
5.1516 |
394.5000 RUB |
199.0000 RUB |
590.0000 RUB |
200.0000 RUB |
| 2019-09-14 |
583.2790 RUB |
6.1383 |
583.2790 RUB |
366.5580 RUB |
800.0000 RUB |
480.0000 RUB |
| 2019-09-13 |
625.0000 RUB |
3.8463 |
625.0000 RUB |
250.0000 RUB |
1,000.0000 RUB |
368.1580 RUB |
| 2019-09-12 |
2,080.7500 RUB |
2.5522 |
2,080.7500 RUB |
61.5000 RUB |
4,100.0000 RUB |
256.4751 RUB |