Identifier on Yobit: bern_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-25 |
0.0213 RUB |
356.8558 BERN |
0.0213 RUB |
0.0200 RUB |
0.0226 RUB |
0.0200 RUB |
| 2022-12-24 |
0.0356 RUB |
21,594.1286 BERN |
0.0356 RUB |
0.0232 RUB |
0.0481 RUB |
0.0232 RUB |
| 2022-12-23 |
0.0260 RUB |
37.1635 BERN |
0.0260 RUB |
0.0255 RUB |
0.0265 RUB |
0.0255 RUB |
| 2022-12-22 |
0.0270 RUB |
244.3046 BERN |
0.0270 RUB |
0.0260 RUB |
0.0280 RUB |
0.0265 RUB |
| 2022-12-21 |
0.0263 RUB |
33.4044 BERN |
0.0263 RUB |
0.0260 RUB |
0.0265 RUB |
0.0265 RUB |
| 2022-12-20 |
0.0255 RUB |
0.0000 BERN |
0.0255 RUB |
0.0255 RUB |
0.0255 RUB |
0.0255 RUB |
| 2022-12-19 |
0.0263 RUB |
564.4966 BERN |
0.0263 RUB |
0.0255 RUB |
0.0270 RUB |
0.0255 RUB |
| 2022-12-18 |
0.0242 RUB |
5.5103 BERN |
0.0242 RUB |
0.0241 RUB |
0.0242 RUB |
0.0241 RUB |
| 2022-12-17 |
0.0242 RUB |
5.5103 BERN |
0.0242 RUB |
0.0241 RUB |
0.0242 RUB |
0.0241 RUB |
| 2022-12-16 |
0.0255 RUB |
14.6010 BERN |
0.0255 RUB |
0.0255 RUB |
0.0255 RUB |
0.0255 RUB |
| 2022-12-15 |
0.0260 RUB |
14.3776 BERN |
0.0260 RUB |
0.0260 RUB |
0.0260 RUB |
0.0260 RUB |
| 2022-12-14 |
0.0241 RUB |
0.0000 BERN |
0.0241 RUB |
0.0241 RUB |
0.0241 RUB |
0.0241 RUB |
| 2022-12-13 |
0.0248 RUB |
411.0592 BERN |
0.0248 RUB |
0.0241 RUB |
0.0254 RUB |
0.0241 RUB |
| 2022-12-12 |
0.0262 RUB |
203.3394 BERN |
0.0262 RUB |
0.0254 RUB |
0.0270 RUB |
0.0254 RUB |
| 2022-12-11 |
0.0270 RUB |
29.7517 BERN |
0.0270 RUB |
0.0270 RUB |
0.0270 RUB |
0.0270 RUB |
| 2022-12-10 |
0.0275 RUB |
0.0000 BERN |
0.0275 RUB |
0.0275 RUB |
0.0275 RUB |
0.0275 RUB |
| 2022-12-09 |
0.0275 RUB |
11.4445 BERN |
0.0275 RUB |
0.0275 RUB |
0.0275 RUB |
0.0275 RUB |
| 2022-12-08 |
0.0270 RUB |
30.9116 BERN |
0.0270 RUB |
0.0270 RUB |
0.0270 RUB |
0.0270 RUB |
| 2022-12-07 |
0.0280 RUB |
0.0000 BERN |
0.0280 RUB |
0.0280 RUB |
0.0280 RUB |
0.0280 RUB |
| 2022-12-06 |
0.0280 RUB |
0.0000 BERN |
0.0280 RUB |
0.0280 RUB |
0.0280 RUB |
0.0280 RUB |
| 2022-12-05 |
0.0278 RUB |
47.9709 BERN |
0.0278 RUB |
0.0275 RUB |
0.0280 RUB |
0.0280 RUB |
| 2022-12-04 |
0.0275 RUB |
0.0000 BERN |
0.0275 RUB |
0.0275 RUB |
0.0275 RUB |
0.0275 RUB |
| 2022-12-03 |
0.0273 RUB |
8.4160 BERN |
0.0273 RUB |
0.0270 RUB |
0.0275 RUB |
0.0275 RUB |
| 2022-12-02 |
0.0270 RUB |
21.3330 BERN |
0.0270 RUB |
0.0270 RUB |
0.0270 RUB |
0.0270 RUB |
| 2022-12-01 |
0.0293 RUB |
3,898.3214 BERN |
0.0293 RUB |
0.0255 RUB |
0.0330 RUB |
0.0265 RUB |
| 2022-11-30 |
0.0293 RUB |
3,889.1412 BERN |
0.0293 RUB |
0.0255 RUB |
0.0330 RUB |
0.0265 RUB |
| 2022-11-29 |
0.0268 RUB |
20.4267 BERN |
0.0268 RUB |
0.0265 RUB |
0.0270 RUB |
0.0270 RUB |
| 2022-11-28 |
0.0278 RUB |
108.0991 BERN |
0.0278 RUB |
0.0270 RUB |
0.0285 RUB |
0.0285 RUB |
| 2022-11-27 |
0.0264 RUB |
386.5339 BERN |
0.0264 RUB |
0.0254 RUB |
0.0275 RUB |
0.0275 RUB |
| 2022-11-26 |
0.0255 RUB |
0.0000 BERN |
0.0255 RUB |
0.0255 RUB |
0.0255 RUB |
0.0255 RUB |
| 2022-11-25 |
0.0260 RUB |
21.3578 BERN |
0.0260 RUB |
0.0255 RUB |
0.0265 RUB |
0.0255 RUB |
| 2022-11-24 |
0.0265 RUB |
13.5868 BERN |
0.0265 RUB |
0.0265 RUB |
0.0265 RUB |
0.0265 RUB |
| 2022-11-23 |
0.0260 RUB |
0.0000 BERN |
0.0260 RUB |
0.0260 RUB |
0.0260 RUB |
0.0260 RUB |
| 2022-11-22 |
0.0260 RUB |
30.8448 BERN |
0.0260 RUB |
0.0260 RUB |
0.0260 RUB |
0.0260 RUB |
| 2022-11-21 |
0.0270 RUB |
187.9024 BERN |
0.0270 RUB |
0.0265 RUB |
0.0275 RUB |
0.0265 RUB |
| 2022-11-20 |
0.0265 RUB |
117.2453 BERN |
0.0265 RUB |
0.0265 RUB |
0.0265 RUB |
0.0265 RUB |
| 2022-11-19 |
0.0265 RUB |
0.0000 BERN |
0.0265 RUB |
0.0265 RUB |
0.0265 RUB |
0.0265 RUB |
| 2022-11-18 |
0.0265 RUB |
0.0000 BERN |
0.0265 RUB |
0.0265 RUB |
0.0265 RUB |
0.0265 RUB |
| 2022-11-17 |
0.0268 RUB |
39.8136 BERN |
0.0268 RUB |
0.0265 RUB |
0.0270 RUB |
0.0265 RUB |
| 2022-11-16 |
0.0262 RUB |
562.2332 BERN |
0.0262 RUB |
0.0255 RUB |
0.0270 RUB |
0.0270 RUB |
| 2022-11-15 |
0.0254 RUB |
522.1109 BERN |
0.0254 RUB |
0.0254 RUB |
0.0255 RUB |
0.0255 RUB |
| 2022-11-14 |
0.0254 RUB |
141.5799 BERN |
0.0254 RUB |
0.0254 RUB |
0.0255 RUB |
0.0254 RUB |
| 2022-11-13 |
0.0384 RUB |
0.0000 BERN |
0.0384 RUB |
0.0384 RUB |
0.0384 RUB |
0.0384 RUB |
| 2022-11-12 |
0.0382 RUB |
164.2776 BERN |
0.0382 RUB |
0.0380 RUB |
0.0384 RUB |
0.0384 RUB |
| 2022-11-11 |
0.0319 RUB |
212.6309 BERN |
0.0319 RUB |
0.0255 RUB |
0.0384 RUB |
0.0384 RUB |
| 2022-11-10 |
0.0264 RUB |
462.5018 BERN |
0.0264 RUB |
0.0264 RUB |
0.0264 RUB |
0.0264 RUB |
| 2022-11-09 |
0.0324 RUB |
986.7532 BERN |
0.0324 RUB |
0.0264 RUB |
0.0384 RUB |
0.0264 RUB |
| 2022-11-08 |
0.0343 RUB |
2,726.4581 BERN |
0.0343 RUB |
0.0282 RUB |
0.0403 RUB |
0.0282 RUB |
| 2022-11-07 |
0.0403 RUB |
24.4860 BERN |
0.0403 RUB |
0.0403 RUB |
0.0403 RUB |
0.0403 RUB |
| 2022-11-06 |
0.0403 RUB |
0.0000 BERN |
0.0403 RUB |
0.0403 RUB |
0.0403 RUB |
0.0403 RUB |