Market [unlinked] / RUB
Identifier on Yobit: 777_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-20 |
0.0037 RUB |
39,839,800.9794 |
0.0037 RUB |
0.0022 RUB |
0.0052 RUB |
0.0032 RUB |
| 2021-06-19 |
0.0051 RUB |
19,140,384.9208 |
0.0051 RUB |
0.0044 RUB |
0.0058 RUB |
0.0047 RUB |
| 2021-06-18 |
0.0055 RUB |
16,489,951.2692 |
0.0055 RUB |
0.0051 RUB |
0.0059 RUB |
0.0056 RUB |
| 2021-06-17 |
0.0064 RUB |
25,305,210.7949 |
0.0064 RUB |
0.0050 RUB |
0.0077 RUB |
0.0056 RUB |
| 2021-06-16 |
0.0081 RUB |
18,080,047.8857 |
0.0081 RUB |
0.0070 RUB |
0.0093 RUB |
0.0074 RUB |
| 2021-06-15 |
0.0094 RUB |
32,154,401.1555 |
0.0094 RUB |
0.0068 RUB |
0.0119 RUB |
0.0091 RUB |
| 2021-06-14 |
0.0097 RUB |
19,191,316.8489 |
0.0097 RUB |
0.0073 RUB |
0.0121 RUB |
0.0074 RUB |
| 2021-06-13 |
0.0121 RUB |
7,158,701.5176 |
0.0121 RUB |
0.0111 RUB |
0.0130 RUB |
0.0119 RUB |
| 2021-06-12 |
0.0141 RUB |
18,378,839.0085 |
0.0141 RUB |
0.0123 RUB |
0.0159 RUB |
0.0130 RUB |
| 2021-06-11 |
0.0157 RUB |
26,661,420.3520 |
0.0157 RUB |
0.0135 RUB |
0.0180 RUB |
0.0144 RUB |
| 2021-06-10 |
0.0203 RUB |
35,632,040.9747 |
0.0203 RUB |
0.0156 RUB |
0.0250 RUB |
0.0164 RUB |
| 2021-06-09 |
0.0178 RUB |
55,770,716.4626 |
0.0178 RUB |
0.0125 RUB |
0.0230 RUB |
0.0199 RUB |
| 2021-06-08 |
0.0147 RUB |
6,180,459.2193 |
0.0147 RUB |
0.0123 RUB |
0.0170 RUB |
0.0129 RUB |
| 2021-06-07 |
0.0200 RUB |
9,553,431.4312 |
0.0200 RUB |
0.0150 RUB |
0.0250 RUB |
0.0162 RUB |
| 2021-06-06 |
0.0204 RUB |
28,261,110.7105 |
0.0204 RUB |
0.0123 RUB |
0.0286 RUB |
0.0161 RUB |
| 2021-06-05 |
0.0153 RUB |
12,592,979.6686 |
0.0153 RUB |
0.0105 RUB |
0.0200 RUB |
0.0154 RUB |
| 2021-06-04 |
0.0145 RUB |
9,607,730.8099 |
0.0145 RUB |
0.0100 RUB |
0.0190 RUB |
0.0136 RUB |
| 2021-06-03 |
0.0212 RUB |
5,798,971.4337 |
0.0212 RUB |
0.0173 RUB |
0.0250 RUB |
0.0181 RUB |
| 2021-06-02 |
0.0213 RUB |
8,923,618.8346 |
0.0213 RUB |
0.0166 RUB |
0.0260 RUB |
0.0220 RUB |
| 2021-06-01 |
0.0304 RUB |
9,827,065.2251 |
0.0304 RUB |
0.0207 RUB |
0.0401 RUB |
0.0278 RUB |
| 2021-05-31 |
0.0426 RUB |
6,236,347.0334 |
0.0426 RUB |
0.0334 RUB |
0.0518 RUB |
0.0334 RUB |
| 2021-05-30 |
0.0490 RUB |
3,701,182.0866 |
0.0490 RUB |
0.0420 RUB |
0.0560 RUB |
0.0460 RUB |
| 2021-05-29 |
0.0625 RUB |
1,830,895.4832 |
0.0625 RUB |
0.0558 RUB |
0.0692 RUB |
0.0590 RUB |
| 2021-05-28 |
0.0701 RUB |
3,607,783.5914 |
0.0701 RUB |
0.0625 RUB |
0.0778 RUB |
0.0650 RUB |
| 2021-05-27 |
0.0723 RUB |
5,198,678.1543 |
0.0723 RUB |
0.0550 RUB |
0.0895 RUB |
0.0666 RUB |
| 2021-05-26 |
0.0646 RUB |
3,280,932.6233 |
0.0646 RUB |
0.0550 RUB |
0.0741 RUB |
0.0570 RUB |
| 2021-05-25 |
0.0650 RUB |
2,592,852.4530 |
0.0650 RUB |
0.0550 RUB |
0.0750 RUB |
0.0574 RUB |
| 2021-05-24 |
0.0604 RUB |
1,791,811.5151 |
0.0604 RUB |
0.0460 RUB |
0.0749 RUB |
0.0749 RUB |
| 2021-05-23 |
0.0635 RUB |
3,226,398.3301 |
0.0635 RUB |
0.0490 RUB |
0.0781 RUB |
0.0500 RUB |
| 2021-05-22 |
0.0741 RUB |
1,820,725.3073 |
0.0741 RUB |
0.0650 RUB |
0.0831 RUB |
0.0730 RUB |
| 2021-05-21 |
0.0856 RUB |
2,727,193.4342 |
0.0856 RUB |
0.0750 RUB |
0.0962 RUB |
0.0767 RUB |
| 2021-05-20 |
0.1040 RUB |
1,808,320.4232 |
0.1040 RUB |
0.0870 RUB |
0.1210 RUB |
0.0928 RUB |
| 2021-05-19 |
0.1060 RUB |
6,701,908.0264 |
0.1060 RUB |
0.0720 RUB |
0.1400 RUB |
0.1110 RUB |
| 2021-05-18 |
0.1495 RUB |
10,582,998.3081 |
0.1495 RUB |
0.1290 RUB |
0.1700 RUB |
0.1415 RUB |
| 2021-05-17 |
0.1565 RUB |
2,236,143.8348 |
0.1565 RUB |
0.1430 RUB |
0.1700 RUB |
0.1678 RUB |
| 2021-05-16 |
0.1599 RUB |
1,333,778.8238 |
0.1599 RUB |
0.1500 RUB |
0.1698 RUB |
0.1600 RUB |
| 2021-05-15 |
0.1710 RUB |
1,565,252.5733 |
0.1710 RUB |
0.1590 RUB |
0.1830 RUB |
0.1653 RUB |
| 2021-05-14 |
0.1825 RUB |
3,100,025.4361 |
0.1825 RUB |
0.1450 RUB |
0.2200 RUB |
0.1700 RUB |
| 2021-05-13 |
0.2385 RUB |
3,186,345.1298 |
0.2385 RUB |
0.1320 RUB |
0.3449 RUB |
0.1798 RUB |
| 2021-05-12 |
0.2300 RUB |
2,382,142.0078 |
0.2300 RUB |
0.1830 RUB |
0.2770 RUB |
0.1922 RUB |
| 2021-05-11 |
0.2940 RUB |
1,049,372.6034 |
0.2940 RUB |
0.2580 RUB |
0.3300 RUB |
0.2700 RUB |
| 2021-05-10 |
0.3100 RUB |
1,556,470.6567 |
0.3100 RUB |
0.2700 RUB |
0.3500 RUB |
0.3000 RUB |
| 2021-05-09 |
0.3150 RUB |
2,355,572.9597 |
0.3150 RUB |
0.2500 RUB |
0.3800 RUB |
0.2850 RUB |
| 2021-05-08 |
0.3450 RUB |
1,586,185.2196 |
0.3450 RUB |
0.2700 RUB |
0.4200 RUB |
0.2940 RUB |
| 2021-05-07 |
0.4300 RUB |
1,569,601.2744 |
0.4300 RUB |
0.3600 RUB |
0.5000 RUB |
0.3900 RUB |
| 2021-05-06 |
0.4919 RUB |
1,873,300.7145 |
0.4919 RUB |
0.3838 RUB |
0.6000 RUB |
0.4445 RUB |
| 2021-05-05 |
0.4553 RUB |
2,297,452.3485 |
0.4553 RUB |
0.3550 RUB |
0.5555 RUB |
0.4340 RUB |
| 2021-05-04 |
0.6260 RUB |
4,675,737.0678 |
0.6260 RUB |
0.4100 RUB |
0.8420 RUB |
0.5500 RUB |
| 2021-05-03 |
0.8335 RUB |
1,735,799.4771 |
0.8335 RUB |
0.7750 RUB |
0.8920 RUB |
0.8100 RUB |
| 2021-05-02 |
0.8847 RUB |
2,106,979.1346 |
0.8847 RUB |
0.7695 RUB |
1.0000 RUB |
0.8484 RUB |