Identifier on Yobit: bern_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
0.0573 RUB |
1,517.7103 BERN |
0.0573 RUB |
0.0554 RUB |
0.0591 RUB |
0.0575 RUB |
| 2022-06-07 |
0.0530 RUB |
0.0000 BERN |
0.0530 RUB |
0.0530 RUB |
0.0530 RUB |
0.0530 RUB |
| 2022-06-06 |
0.0530 RUB |
0.0000 BERN |
0.0530 RUB |
0.0530 RUB |
0.0530 RUB |
0.0530 RUB |
| 2022-06-05 |
0.0547 RUB |
14.2221 BERN |
0.0547 RUB |
0.0530 RUB |
0.0564 RUB |
0.0530 RUB |
| 2022-06-04 |
0.0575 RUB |
0.0000 BERN |
0.0575 RUB |
0.0575 RUB |
0.0575 RUB |
0.0575 RUB |
| 2022-06-03 |
0.0570 RUB |
8.3725 BERN |
0.0570 RUB |
0.0565 RUB |
0.0575 RUB |
0.0575 RUB |
| 2022-06-02 |
0.0555 RUB |
0.0000 BERN |
0.0555 RUB |
0.0555 RUB |
0.0555 RUB |
0.0555 RUB |
| 2022-06-01 |
0.0555 RUB |
5.9634 BERN |
0.0555 RUB |
0.0555 RUB |
0.0555 RUB |
0.0555 RUB |
| 2022-05-31 |
0.0527 RUB |
218.4983 BERN |
0.0527 RUB |
0.0500 RUB |
0.0555 RUB |
0.0530 RUB |
| 2022-05-30 |
0.0537 RUB |
160.2476 BERN |
0.0537 RUB |
0.0520 RUB |
0.0555 RUB |
0.0555 RUB |
| 2022-05-29 |
0.0499 RUB |
0.0000 BERN |
0.0499 RUB |
0.0499 RUB |
0.0499 RUB |
0.0499 RUB |
| 2022-05-28 |
0.0499 RUB |
0.0000 BERN |
0.0499 RUB |
0.0499 RUB |
0.0499 RUB |
0.0499 RUB |
| 2022-05-27 |
0.0499 RUB |
2.4291 BERN |
0.0499 RUB |
0.0499 RUB |
0.0499 RUB |
0.0499 RUB |
| 2022-05-26 |
0.0499 RUB |
0.0000 BERN |
0.0499 RUB |
0.0499 RUB |
0.0499 RUB |
0.0499 RUB |
| 2022-05-25 |
0.0499 RUB |
78.4713 BERN |
0.0499 RUB |
0.0499 RUB |
0.0500 RUB |
0.0499 RUB |
| 2022-05-24 |
0.0506 RUB |
6,516.3985 BERN |
0.0506 RUB |
0.0500 RUB |
0.0513 RUB |
0.0500 RUB |
| 2022-05-23 |
0.0520 RUB |
288.4050 BERN |
0.0520 RUB |
0.0510 RUB |
0.0530 RUB |
0.0530 RUB |
| 2022-05-22 |
0.0520 RUB |
4,616.9589 BERN |
0.0520 RUB |
0.0510 RUB |
0.0529 RUB |
0.0523 RUB |
| 2022-05-21 |
0.0558 RUB |
666.8796 BERN |
0.0558 RUB |
0.0529 RUB |
0.0586 RUB |
0.0529 RUB |
| 2022-05-20 |
0.0535 RUB |
3,604.4653 BERN |
0.0535 RUB |
0.0530 RUB |
0.0540 RUB |
0.0530 RUB |
| 2022-05-19 |
0.0546 RUB |
4,371.1809 BERN |
0.0546 RUB |
0.0540 RUB |
0.0553 RUB |
0.0540 RUB |
| 2022-05-18 |
0.0552 RUB |
5,502.3807 BERN |
0.0552 RUB |
0.0550 RUB |
0.0554 RUB |
0.0550 RUB |
| 2022-05-17 |
0.0574 RUB |
271.7594 BERN |
0.0574 RUB |
0.0557 RUB |
0.0591 RUB |
0.0591 RUB |
| 2022-05-16 |
0.0568 RUB |
113.8454 BERN |
0.0568 RUB |
0.0557 RUB |
0.0580 RUB |
0.0557 RUB |
| 2022-05-15 |
0.0600 RUB |
0.0000 BERN |
0.0600 RUB |
0.0600 RUB |
0.0600 RUB |
0.0600 RUB |
| 2022-05-14 |
0.0600 RUB |
0.0000 BERN |
0.0600 RUB |
0.0600 RUB |
0.0600 RUB |
0.0600 RUB |
| 2022-05-13 |
0.0577 RUB |
5,199.0714 BERN |
0.0577 RUB |
0.0554 RUB |
0.0600 RUB |
0.0600 RUB |
| 2022-05-12 |
0.0579 RUB |
13,828.5012 BERN |
0.0579 RUB |
0.0568 RUB |
0.0590 RUB |
0.0568 RUB |
| 2022-05-11 |
0.0637 RUB |
11,539.0511 BERN |
0.0637 RUB |
0.0593 RUB |
0.0680 RUB |
0.0593 RUB |
| 2022-05-10 |
0.0680 RUB |
660.5419 BERN |
0.0680 RUB |
0.0670 RUB |
0.0690 RUB |
0.0670 RUB |
| 2022-05-09 |
0.0693 RUB |
387.2772 BERN |
0.0693 RUB |
0.0680 RUB |
0.0705 RUB |
0.0680 RUB |
| 2022-05-08 |
0.0693 RUB |
121.6719 BERN |
0.0693 RUB |
0.0690 RUB |
0.0695 RUB |
0.0690 RUB |
| 2022-05-07 |
0.0701 RUB |
3,459.0800 BERN |
0.0701 RUB |
0.0644 RUB |
0.0758 RUB |
0.0705 RUB |
| 2022-05-06 |
0.0744 RUB |
897.8305 BERN |
0.0744 RUB |
0.0730 RUB |
0.0758 RUB |
0.0751 RUB |
| 2022-05-05 |
0.0773 RUB |
4,585.5436 BERN |
0.0773 RUB |
0.0752 RUB |
0.0793 RUB |
0.0752 RUB |
| 2022-05-04 |
0.0760 RUB |
2,503.0121 BERN |
0.0760 RUB |
0.0736 RUB |
0.0785 RUB |
0.0785 RUB |
| 2022-05-03 |
0.0767 RUB |
2,108.7574 BERN |
0.0767 RUB |
0.0756 RUB |
0.0778 RUB |
0.0756 RUB |
| 2022-05-02 |
0.0774 RUB |
358.4976 BERN |
0.0774 RUB |
0.0768 RUB |
0.0780 RUB |
0.0768 RUB |
| 2022-05-01 |
0.0777 RUB |
7,507.5443 BERN |
0.0777 RUB |
0.0766 RUB |
0.0788 RUB |
0.0777 RUB |
| 2022-04-30 |
0.0799 RUB |
4,365.3837 BERN |
0.0799 RUB |
0.0788 RUB |
0.0810 RUB |
0.0788 RUB |
| 2022-04-29 |
0.0832 RUB |
8,528.7010 BERN |
0.0832 RUB |
0.0811 RUB |
0.0854 RUB |
0.0811 RUB |
| 2022-04-28 |
0.0854 RUB |
45.6104 BERN |
0.0854 RUB |
0.0854 RUB |
0.0854 RUB |
0.0854 RUB |
| 2022-04-27 |
0.0860 RUB |
2,564.7674 BERN |
0.0860 RUB |
0.0854 RUB |
0.0866 RUB |
0.0854 RUB |
| 2022-04-26 |
0.0879 RUB |
1,200.3161 BERN |
0.0879 RUB |
0.0875 RUB |
0.0884 RUB |
0.0875 RUB |
| 2022-04-25 |
0.0907 RUB |
2,393.5022 BERN |
0.0907 RUB |
0.0884 RUB |
0.0931 RUB |
0.0884 RUB |
| 2022-04-24 |
0.0949 RUB |
130.3343 BERN |
0.0949 RUB |
0.0932 RUB |
0.0967 RUB |
0.0932 RUB |
| 2022-04-23 |
0.0983 RUB |
37.3560 BERN |
0.0983 RUB |
0.0967 RUB |
0.1000 RUB |
0.0967 RUB |
| 2022-04-22 |
0.1000 RUB |
719.5679 BERN |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
| 2022-04-21 |
0.1000 RUB |
105.0036 BERN |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
| 2022-04-20 |
0.1000 RUB |
0.0000 BERN |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |