Identifier on Yobit: 1inch_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-14 |
43.2640 RUB |
0.3708 1INCH |
43.2640 RUB |
43.2640 RUB |
43.2640 RUB |
43.2640 RUB |
| 2024-04-13 |
46.7833 RUB |
2.4175 1INCH |
46.7833 RUB |
43.8044 RUB |
49.7622 RUB |
43.8044 RUB |
| 2024-04-12 |
47.7399 RUB |
1.7828 1INCH |
47.7399 RUB |
44.3320 RUB |
51.1477 RUB |
44.6930 RUB |
| 2024-04-11 |
53.3181 RUB |
32.1614 1INCH |
53.3181 RUB |
50.0000 RUB |
56.6362 RUB |
51.2335 RUB |
| 2024-04-10 |
58.3481 RUB |
0.0000 1INCH |
58.3481 RUB |
58.3481 RUB |
58.3481 RUB |
58.3481 RUB |
| 2024-04-09 |
58.3481 RUB |
0.0000 1INCH |
58.3481 RUB |
58.3481 RUB |
58.3481 RUB |
58.3481 RUB |
| 2024-04-08 |
58.3481 RUB |
0.0000 1INCH |
58.3481 RUB |
58.3481 RUB |
58.3481 RUB |
58.3481 RUB |
| 2024-04-07 |
58.3481 RUB |
0.0331 1INCH |
58.3481 RUB |
58.3481 RUB |
58.3481 RUB |
58.3481 RUB |
| 2024-04-06 |
56.6362 RUB |
0.0000 1INCH |
56.6362 RUB |
56.6362 RUB |
56.6362 RUB |
56.6362 RUB |
| 2024-04-05 |
58.0844 RUB |
0.0177 1INCH |
58.0844 RUB |
56.6362 RUB |
59.5326 RUB |
56.6362 RUB |
| 2024-04-04 |
60.1324 RUB |
0.0059 1INCH |
60.1324 RUB |
59.5326 RUB |
60.7322 RUB |
59.5326 RUB |
| 2024-04-03 |
61.0366 RUB |
0.0051 1INCH |
61.0366 RUB |
60.7322 RUB |
61.3411 RUB |
60.7322 RUB |
| 2024-04-02 |
62.1705 RUB |
0.0130 1INCH |
62.1705 RUB |
61.3411 RUB |
63.0000 RUB |
63.0000 RUB |
| 2024-04-01 |
60.7397 RUB |
0.8785 1INCH |
60.7397 RUB |
59.5326 RUB |
61.9469 RUB |
61.9469 RUB |
| 2024-03-31 |
53.1320 RUB |
54.2708 1INCH |
53.1320 RUB |
43.2640 RUB |
63.0000 RUB |
61.9469 RUB |
| 2024-03-30 |
51.3753 RUB |
0.9910 1INCH |
51.3753 RUB |
50.7506 RUB |
52.0000 RUB |
51.7656 RUB |
| 2024-03-29 |
52.0000 RUB |
0.0000 1INCH |
52.0000 RUB |
52.0000 RUB |
52.0000 RUB |
52.0000 RUB |
| 2024-03-28 |
52.0000 RUB |
0.0000 1INCH |
52.0000 RUB |
52.0000 RUB |
52.0000 RUB |
52.0000 RUB |
| 2024-03-27 |
52.0000 RUB |
0.0026 1INCH |
52.0000 RUB |
52.0000 RUB |
52.0000 RUB |
52.0000 RUB |
| 2024-03-26 |
51.8828 RUB |
0.0061 1INCH |
51.8828 RUB |
51.7656 RUB |
52.0000 RUB |
52.0000 RUB |
| 2024-03-25 |
50.2468 RUB |
0.0036 1INCH |
50.2468 RUB |
50.2468 RUB |
50.2468 RUB |
50.2468 RUB |
| 2024-03-24 |
50.6669 RUB |
0.9758 1INCH |
50.6669 RUB |
50.0000 RUB |
51.3338 RUB |
50.2468 RUB |
| 2024-03-23 |
49.0076 RUB |
0.0185 1INCH |
49.0076 RUB |
48.2743 RUB |
49.7408 RUB |
49.7408 RUB |
| 2024-03-22 |
48.2743 RUB |
0.0005 1INCH |
48.2743 RUB |
48.2743 RUB |
48.2743 RUB |
48.2743 RUB |
| 2024-03-21 |
46.4069 RUB |
0.0258 1INCH |
46.4069 RUB |
45.0185 RUB |
47.7952 RUB |
47.7952 RUB |
| 2024-03-20 |
45.7114 RUB |
0.0442 1INCH |
45.7114 RUB |
44.5717 RUB |
46.8511 RUB |
46.8511 RUB |
| 2024-03-19 |
48.5821 RUB |
10.6879 1INCH |
48.5821 RUB |
45.9325 RUB |
51.2318 RUB |
45.9325 RUB |
| 2024-03-18 |
50.5000 RUB |
0.0418 1INCH |
50.5000 RUB |
49.7481 RUB |
51.2518 RUB |
49.7481 RUB |
| 2024-03-17 |
51.3002 RUB |
0.0434 1INCH |
51.3002 RUB |
49.2543 RUB |
53.3460 RUB |
49.2543 RUB |
| 2024-03-16 |
53.0971 RUB |
0.0217 1INCH |
53.0971 RUB |
51.7732 RUB |
54.4209 RUB |
51.7732 RUB |
| 2024-03-15 |
53.3843 RUB |
13.4422 1INCH |
53.3843 RUB |
51.2593 RUB |
55.5093 RUB |
55.5093 RUB |
| 2024-03-14 |
53.0931 RUB |
1.0792 1INCH |
53.0931 RUB |
51.7732 RUB |
54.4129 RUB |
54.4129 RUB |
| 2024-03-13 |
49.3672 RUB |
0.1617 1INCH |
49.3672 RUB |
45.9257 RUB |
52.8087 RUB |
51.7732 RUB |
| 2024-03-12 |
45.2520 RUB |
0.0239 1INCH |
45.2520 RUB |
44.5783 RUB |
45.9257 RUB |
44.5783 RUB |
| 2024-03-11 |
44.5733 RUB |
0.2244 1INCH |
44.5733 RUB |
43.2640 RUB |
45.8826 RUB |
44.1358 RUB |
| 2024-03-10 |
45.8826 RUB |
0.4917 1INCH |
45.8826 RUB |
45.8826 RUB |
45.8826 RUB |
45.8826 RUB |
| 2024-03-09 |
43.2640 RUB |
12.5695 1INCH |
43.2640 RUB |
43.2640 RUB |
43.2640 RUB |
43.2640 RUB |
| 2024-03-08 |
41.2104 RUB |
24.3495 1INCH |
41.2104 RUB |
39.1567 RUB |
43.2640 RUB |
43.2640 RUB |
| 2024-03-07 |
42.6263 RUB |
46.9122 1INCH |
42.6263 RUB |
41.9885 RUB |
43.2640 RUB |
43.2640 RUB |
| 2024-03-06 |
36.0028 RUB |
29.4427 1INCH |
36.0028 RUB |
28.7415 RUB |
43.2640 RUB |
43.2640 RUB |
| 2024-03-05 |
36.6820 RUB |
15.3396 1INCH |
36.6820 RUB |
30.1000 RUB |
43.2640 RUB |
38.9900 RUB |
| 2024-03-04 |
42.6582 RUB |
0.1916 1INCH |
42.6582 RUB |
40.7446 RUB |
44.5717 RUB |
43.2640 RUB |
| 2024-03-03 |
41.3635 RUB |
0.0206 1INCH |
41.3635 RUB |
40.7446 RUB |
41.9823 RUB |
41.9823 RUB |
| 2024-03-02 |
40.7446 RUB |
0.0017 1INCH |
40.7446 RUB |
40.7446 RUB |
40.7446 RUB |
40.7446 RUB |
| 2024-03-01 |
41.4034 RUB |
1.1534 1INCH |
41.4034 RUB |
39.5492 RUB |
43.2576 RUB |
40.7446 RUB |
| 2024-02-29 |
38.4074 RUB |
0.2265 1INCH |
38.4074 RUB |
36.8750 RUB |
39.9398 RUB |
39.9398 RUB |
| 2024-02-28 |
35.4975 RUB |
0.2811 1INCH |
35.4975 RUB |
33.3755 RUB |
37.6195 RUB |
37.6195 RUB |
| 2024-02-27 |
33.9170 RUB |
3.8102 1INCH |
33.9170 RUB |
27.8942 RUB |
39.9398 RUB |
33.7101 RUB |
| 2024-02-26 |
39.9398 RUB |
0.0000 1INCH |
39.9398 RUB |
39.9398 RUB |
39.9398 RUB |
39.9398 RUB |
| 2024-02-25 |
39.9398 RUB |
0.0000 1INCH |
39.9398 RUB |
39.9398 RUB |
39.9398 RUB |
39.9398 RUB |