Identifier on Yobit: bern_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
0.0324 RUB |
12.7654 BERN |
0.0324 RUB |
0.0293 RUB |
0.0354 RUB |
0.0354 RUB |
| 2022-09-15 |
0.0293 RUB |
13.6040 BERN |
0.0293 RUB |
0.0293 RUB |
0.0293 RUB |
0.0293 RUB |
| 2022-09-14 |
0.0357 RUB |
2,391.9293 BERN |
0.0357 RUB |
0.0292 RUB |
0.0422 RUB |
0.0292 RUB |
| 2022-09-13 |
0.0361 RUB |
260.9205 BERN |
0.0361 RUB |
0.0300 RUB |
0.0422 RUB |
0.0354 RUB |
| 2022-09-12 |
0.0327 RUB |
47.7893 BERN |
0.0327 RUB |
0.0300 RUB |
0.0354 RUB |
0.0300 RUB |
| 2022-09-11 |
0.0350 RUB |
24.0116 BERN |
0.0350 RUB |
0.0346 RUB |
0.0354 RUB |
0.0346 RUB |
| 2022-09-10 |
0.0350 RUB |
22.4295 BERN |
0.0350 RUB |
0.0346 RUB |
0.0354 RUB |
0.0346 RUB |
| 2022-09-09 |
0.0300 RUB |
0.0000 BERN |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
| 2022-09-08 |
0.0300 RUB |
0.0000 BERN |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
| 2022-09-07 |
0.0300 RUB |
0.0000 BERN |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
| 2022-09-06 |
0.0300 RUB |
0.0000 BERN |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
| 2022-09-05 |
0.0300 RUB |
0.0000 BERN |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
| 2022-09-04 |
0.0323 RUB |
62.6834 BERN |
0.0323 RUB |
0.0300 RUB |
0.0346 RUB |
0.0300 RUB |
| 2022-09-03 |
0.0354 RUB |
0.0000 BERN |
0.0354 RUB |
0.0354 RUB |
0.0354 RUB |
0.0354 RUB |
| 2022-09-02 |
0.0346 RUB |
0.0000 BERN |
0.0346 RUB |
0.0346 RUB |
0.0346 RUB |
0.0346 RUB |
| 2022-09-01 |
0.0346 RUB |
0.0000 BERN |
0.0346 RUB |
0.0346 RUB |
0.0346 RUB |
0.0346 RUB |
| 2022-08-31 |
0.0350 RUB |
49.1291 BERN |
0.0350 RUB |
0.0346 RUB |
0.0354 RUB |
0.0346 RUB |
| 2022-08-30 |
0.0375 RUB |
101.2067 BERN |
0.0375 RUB |
0.0346 RUB |
0.0404 RUB |
0.0354 RUB |
| 2022-08-29 |
0.0352 RUB |
432.1600 BERN |
0.0352 RUB |
0.0300 RUB |
0.0404 RUB |
0.0346 RUB |
| 2022-08-28 |
0.0310 RUB |
0.9111 BERN |
0.0310 RUB |
0.0310 RUB |
0.0310 RUB |
0.0310 RUB |
| 2022-08-27 |
0.0323 RUB |
98.7985 BERN |
0.0323 RUB |
0.0300 RUB |
0.0346 RUB |
0.0310 RUB |
| 2022-08-26 |
0.0365 RUB |
0.0000 BERN |
0.0365 RUB |
0.0365 RUB |
0.0365 RUB |
0.0365 RUB |
| 2022-08-25 |
0.0365 RUB |
0.0000 BERN |
0.0365 RUB |
0.0365 RUB |
0.0365 RUB |
0.0365 RUB |
| 2022-08-24 |
0.0365 RUB |
0.0000 BERN |
0.0365 RUB |
0.0365 RUB |
0.0365 RUB |
0.0365 RUB |
| 2022-08-23 |
0.0365 RUB |
0.0000 BERN |
0.0365 RUB |
0.0365 RUB |
0.0365 RUB |
0.0365 RUB |
| 2022-08-22 |
0.0365 RUB |
0.0000 BERN |
0.0365 RUB |
0.0365 RUB |
0.0365 RUB |
0.0365 RUB |
| 2022-08-21 |
0.0365 RUB |
0.0000 BERN |
0.0365 RUB |
0.0365 RUB |
0.0365 RUB |
0.0365 RUB |
| 2022-08-20 |
0.0394 RUB |
583.6825 BERN |
0.0394 RUB |
0.0365 RUB |
0.0422 RUB |
0.0365 RUB |
| 2022-08-19 |
0.0394 RUB |
197.1911 BERN |
0.0394 RUB |
0.0365 RUB |
0.0422 RUB |
0.0365 RUB |
| 2022-08-18 |
0.0394 RUB |
2,375.8420 BERN |
0.0394 RUB |
0.0365 RUB |
0.0422 RUB |
0.0422 RUB |
| 2022-08-17 |
0.0303 RUB |
55.7554 BERN |
0.0303 RUB |
0.0300 RUB |
0.0305 RUB |
0.0305 RUB |
| 2022-08-16 |
0.0403 RUB |
0.0000 BERN |
0.0403 RUB |
0.0403 RUB |
0.0403 RUB |
0.0403 RUB |
| 2022-08-15 |
0.0403 RUB |
0.0000 BERN |
0.0403 RUB |
0.0403 RUB |
0.0403 RUB |
0.0403 RUB |
| 2022-08-14 |
0.0392 RUB |
1,500.8565 BERN |
0.0392 RUB |
0.0380 RUB |
0.0403 RUB |
0.0403 RUB |
| 2022-08-13 |
0.0292 RUB |
0.0000 BERN |
0.0292 RUB |
0.0292 RUB |
0.0292 RUB |
0.0292 RUB |
| 2022-08-12 |
0.0292 RUB |
0.0000 BERN |
0.0292 RUB |
0.0292 RUB |
0.0292 RUB |
0.0292 RUB |
| 2022-08-11 |
0.0286 RUB |
63.7549 BERN |
0.0286 RUB |
0.0281 RUB |
0.0292 RUB |
0.0292 RUB |
| 2022-08-10 |
0.0279 RUB |
1,801.5218 BERN |
0.0279 RUB |
0.0277 RUB |
0.0280 RUB |
0.0277 RUB |
| 2022-08-09 |
0.0365 RUB |
26.1584 BERN |
0.0365 RUB |
0.0365 RUB |
0.0365 RUB |
0.0365 RUB |
| 2022-08-08 |
0.0422 RUB |
18.9894 BERN |
0.0422 RUB |
0.0422 RUB |
0.0422 RUB |
0.0422 RUB |
| 2022-08-07 |
0.0365 RUB |
21.9461 BERN |
0.0365 RUB |
0.0365 RUB |
0.0365 RUB |
0.0365 RUB |
| 2022-08-06 |
0.0363 RUB |
683.9758 BERN |
0.0363 RUB |
0.0304 RUB |
0.0422 RUB |
0.0422 RUB |
| 2022-08-05 |
0.0422 RUB |
0.0000 BERN |
0.0422 RUB |
0.0422 RUB |
0.0422 RUB |
0.0422 RUB |
| 2022-08-04 |
0.0422 RUB |
0.0000 BERN |
0.0422 RUB |
0.0422 RUB |
0.0422 RUB |
0.0422 RUB |
| 2022-08-03 |
0.0422 RUB |
2.5000 BERN |
0.0422 RUB |
0.0422 RUB |
0.0422 RUB |
0.0422 RUB |
| 2022-08-02 |
0.0310 RUB |
0.0000 BERN |
0.0310 RUB |
0.0310 RUB |
0.0310 RUB |
0.0310 RUB |
| 2022-08-01 |
0.0338 RUB |
150.8712 BERN |
0.0338 RUB |
0.0310 RUB |
0.0365 RUB |
0.0310 RUB |
| 2022-07-31 |
0.0394 RUB |
47.3674 BERN |
0.0394 RUB |
0.0365 RUB |
0.0422 RUB |
0.0365 RUB |
| 2022-07-30 |
0.0422 RUB |
0.0000 BERN |
0.0422 RUB |
0.0422 RUB |
0.0422 RUB |
0.0422 RUB |
| 2022-07-29 |
0.0422 RUB |
102.0328 BERN |
0.0422 RUB |
0.0422 RUB |
0.0422 RUB |
0.0422 RUB |