Identifier on Yobit: 1inch_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-24 |
39.7416 RUB |
0.0007 1INCH |
39.7416 RUB |
39.5434 RUB |
39.9398 RUB |
39.9398 RUB |
| 2024-02-23 |
39.3471 RUB |
0.0124 1INCH |
39.3471 RUB |
39.1509 RUB |
39.5434 RUB |
39.5434 RUB |
| 2024-02-22 |
39.1509 RUB |
0.0024 1INCH |
39.1509 RUB |
39.1509 RUB |
39.1509 RUB |
39.1509 RUB |
| 2024-02-21 |
38.9710 RUB |
0.0222 1INCH |
38.9710 RUB |
38.0023 RUB |
39.9398 RUB |
38.0023 RUB |
| 2024-02-20 |
39.3539 RUB |
0.0066 1INCH |
39.3539 RUB |
38.7680 RUB |
39.9398 RUB |
38.7680 RUB |
| 2024-02-19 |
39.9398 RUB |
0.1375 1INCH |
39.9398 RUB |
39.9398 RUB |
39.9398 RUB |
39.9398 RUB |
| 2024-02-18 |
38.3975 RUB |
1.2093 1INCH |
38.3975 RUB |
37.2516 RUB |
39.5434 RUB |
39.5434 RUB |
| 2024-02-17 |
39.3471 RUB |
0.0003 1INCH |
39.3471 RUB |
39.1509 RUB |
39.5434 RUB |
39.5434 RUB |
| 2024-02-16 |
37.6391 RUB |
0.2728 1INCH |
37.6391 RUB |
36.5158 RUB |
38.7623 RUB |
38.7623 RUB |
| 2024-02-15 |
37.4467 RUB |
0.0977 1INCH |
37.4467 RUB |
36.5158 RUB |
38.3776 RUB |
37.2461 RUB |
| 2024-02-14 |
37.6195 RUB |
0.0078 1INCH |
37.6195 RUB |
37.6195 RUB |
37.6195 RUB |
37.6195 RUB |
| 2024-02-13 |
37.0650 RUB |
3.5853 1INCH |
37.0650 RUB |
36.5104 RUB |
37.6195 RUB |
37.6195 RUB |
| 2024-02-12 |
33.1240 RUB |
36.5723 1INCH |
33.1240 RUB |
30.1000 RUB |
36.1480 RUB |
35.0875 RUB |
| 2024-02-11 |
34.7548 RUB |
3.8997 1INCH |
34.7548 RUB |
33.7151 RUB |
35.7945 RUB |
34.0530 RUB |
| 2024-02-10 |
35.1284 RUB |
4.7138 1INCH |
35.1284 RUB |
33.3804 RUB |
36.8764 RUB |
36.8764 RUB |
| 2024-02-09 |
34.2722 RUB |
87.5186 1INCH |
34.2722 RUB |
32.3963 RUB |
36.1480 RUB |
36.1480 RUB |
| 2024-02-08 |
35.0981 RUB |
0.0000 1INCH |
35.0981 RUB |
35.0981 RUB |
35.0981 RUB |
35.0981 RUB |
| 2024-02-07 |
35.0981 RUB |
0.0000 1INCH |
35.0981 RUB |
35.0981 RUB |
35.0981 RUB |
35.0981 RUB |
| 2024-02-06 |
35.0981 RUB |
0.0000 1INCH |
35.0981 RUB |
35.0981 RUB |
35.0981 RUB |
35.0981 RUB |
| 2024-02-05 |
35.8034 RUB |
2.4725 1INCH |
35.8034 RUB |
35.0910 RUB |
36.5158 RUB |
35.0981 RUB |
| 2024-02-04 |
37.1832 RUB |
3.0683 1INCH |
37.1832 RUB |
36.7579 RUB |
37.6085 RUB |
37.6085 RUB |
| 2024-02-03 |
36.3328 RUB |
0.1717 1INCH |
36.3328 RUB |
35.7892 RUB |
36.8764 RUB |
35.8053 RUB |
| 2024-02-02 |
36.1552 RUB |
0.0304 1INCH |
36.1552 RUB |
35.4340 RUB |
36.8764 RUB |
36.8764 RUB |
| 2024-02-01 |
35.0892 RUB |
0.0258 1INCH |
35.0892 RUB |
34.7392 RUB |
35.4392 RUB |
34.7392 RUB |
| 2024-01-31 |
36.5104 RUB |
0.0083 1INCH |
36.5104 RUB |
36.5104 RUB |
36.5104 RUB |
36.5104 RUB |
| 2024-01-30 |
36.1946 RUB |
0.0000 1INCH |
36.1946 RUB |
36.1946 RUB |
36.1946 RUB |
36.1946 RUB |
| 2024-01-29 |
35.6385 RUB |
0.0428 1INCH |
35.6385 RUB |
35.0823 RUB |
36.1946 RUB |
36.1946 RUB |
| 2024-01-28 |
34.7341 RUB |
0.0000 1INCH |
34.7341 RUB |
34.7341 RUB |
34.7341 RUB |
34.7341 RUB |
| 2024-01-27 |
34.0599 RUB |
16.4212 1INCH |
34.0599 RUB |
33.7151 RUB |
34.4048 RUB |
34.3894 RUB |
| 2024-01-26 |
35.4236 RUB |
0.0000 1INCH |
35.4236 RUB |
35.4236 RUB |
35.4236 RUB |
35.4236 RUB |