Identifier on Yobit: bern_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.0842 RUB |
5,866.9748 BERN |
0.0842 RUB |
0.0827 RUB |
0.0856 RUB |
0.0842 RUB |
| 2022-02-27 |
0.0827 RUB |
928.3364 BERN |
0.0827 RUB |
0.0821 RUB |
0.0833 RUB |
0.0833 RUB |
| 2022-02-26 |
0.0818 RUB |
2,002.7598 BERN |
0.0818 RUB |
0.0809 RUB |
0.0827 RUB |
0.0827 RUB |
| 2022-02-25 |
0.0808 RUB |
3,132.0761 BERN |
0.0808 RUB |
0.0799 RUB |
0.0817 RUB |
0.0817 RUB |
| 2022-02-24 |
0.0804 RUB |
1,407.7658 BERN |
0.0804 RUB |
0.0797 RUB |
0.0811 RUB |
0.0799 RUB |
| 2022-02-23 |
0.0797 RUB |
1,303.3505 BERN |
0.0797 RUB |
0.0787 RUB |
0.0807 RUB |
0.0807 RUB |
| 2022-02-22 |
0.0794 RUB |
539.4810 BERN |
0.0794 RUB |
0.0788 RUB |
0.0799 RUB |
0.0788 RUB |
| 2022-02-21 |
0.0794 RUB |
1,253.0454 BERN |
0.0794 RUB |
0.0785 RUB |
0.0802 RUB |
0.0789 RUB |
| 2022-02-20 |
0.0796 RUB |
1,755.6311 BERN |
0.0796 RUB |
0.0786 RUB |
0.0807 RUB |
0.0786 RUB |
| 2022-02-19 |
0.0797 RUB |
4,098.2750 BERN |
0.0797 RUB |
0.0780 RUB |
0.0815 RUB |
0.0815 RUB |
| 2022-02-18 |
0.0779 RUB |
3,311.4416 BERN |
0.0779 RUB |
0.0771 RUB |
0.0786 RUB |
0.0781 RUB |
| 2022-02-17 |
0.0793 RUB |
301.4704 BERN |
0.0793 RUB |
0.0791 RUB |
0.0794 RUB |
0.0794 RUB |
| 2022-02-16 |
0.0789 RUB |
218.8906 BERN |
0.0789 RUB |
0.0787 RUB |
0.0791 RUB |
0.0791 RUB |
| 2022-02-15 |
0.0779 RUB |
383.0524 BERN |
0.0779 RUB |
0.0772 RUB |
0.0787 RUB |
0.0787 RUB |
| 2022-02-14 |
0.0774 RUB |
258.8931 BERN |
0.0774 RUB |
0.0772 RUB |
0.0777 RUB |
0.0772 RUB |
| 2022-02-13 |
0.0778 RUB |
126.5086 BERN |
0.0778 RUB |
0.0777 RUB |
0.0780 RUB |
0.0777 RUB |
| 2022-02-12 |
0.0779 RUB |
2,725.2305 BERN |
0.0779 RUB |
0.0771 RUB |
0.0788 RUB |
0.0780 RUB |
| 2022-02-11 |
0.0780 RUB |
149.1258 BERN |
0.0780 RUB |
0.0779 RUB |
0.0781 RUB |
0.0779 RUB |
| 2022-02-10 |
0.0786 RUB |
342.7937 BERN |
0.0786 RUB |
0.0783 RUB |
0.0789 RUB |
0.0789 RUB |
| 2022-02-09 |
0.0783 RUB |
2,177.4348 BERN |
0.0783 RUB |
0.0775 RUB |
0.0791 RUB |
0.0775 RUB |
| 2022-02-08 |
0.0793 RUB |
0.0000 BERN |
0.0793 RUB |
0.0793 RUB |
0.0793 RUB |
0.0793 RUB |
| 2022-02-07 |
0.0817 RUB |
16,264.5017 BERN |
0.0817 RUB |
0.0785 RUB |
0.0849 RUB |
0.0793 RUB |
| 2022-02-06 |
0.0824 RUB |
101.3889 BERN |
0.0824 RUB |
0.0821 RUB |
0.0826 RUB |
0.0821 RUB |
| 2022-02-05 |
0.0818 RUB |
7,954.0082 BERN |
0.0818 RUB |
0.0796 RUB |
0.0840 RUB |
0.0830 RUB |
| 2022-02-04 |
0.0809 RUB |
1,929.0765 BERN |
0.0809 RUB |
0.0801 RUB |
0.0818 RUB |
0.0801 RUB |
| 2022-02-03 |
0.0807 RUB |
1,215.9110 BERN |
0.0807 RUB |
0.0799 RUB |
0.0816 RUB |
0.0799 RUB |
| 2022-02-02 |
0.0823 RUB |
924.4981 BERN |
0.0823 RUB |
0.0816 RUB |
0.0830 RUB |
0.0816 RUB |
| 2022-02-01 |
0.0829 RUB |
913.9996 BERN |
0.0829 RUB |
0.0820 RUB |
0.0839 RUB |
0.0829 RUB |
| 2022-01-31 |
0.0825 RUB |
1,186.4893 BERN |
0.0825 RUB |
0.0812 RUB |
0.0839 RUB |
0.0812 RUB |
| 2022-01-30 |
0.0823 RUB |
5,308.9533 BERN |
0.0823 RUB |
0.0806 RUB |
0.0841 RUB |
0.0828 RUB |
| 2022-01-29 |
0.0796 RUB |
0.0000 BERN |
0.0796 RUB |
0.0796 RUB |
0.0796 RUB |
0.0814 RUB |
| 2022-01-28 |
0.0797 RUB |
230.5761 BERN |
0.0797 RUB |
0.0796 RUB |
0.0798 RUB |
0.0796 RUB |
| 2022-01-27 |
0.0815 RUB |
3,029.8154 BERN |
0.0815 RUB |
0.0798 RUB |
0.0832 RUB |
0.0798 RUB |
| 2022-01-26 |
0.0810 RUB |
11,546.3109 BERN |
0.0810 RUB |
0.0780 RUB |
0.0841 RUB |
0.0832 RUB |
| 2022-01-25 |
0.0774 RUB |
2,089.6787 BERN |
0.0774 RUB |
0.0771 RUB |
0.0777 RUB |
0.0771 RUB |
| 2022-01-24 |
0.0763 RUB |
6,952.4243 BERN |
0.0763 RUB |
0.0741 RUB |
0.0785 RUB |
0.0777 RUB |
| 2022-01-23 |
0.0759 RUB |
119.0849 BERN |
0.0759 RUB |
0.0758 RUB |
0.0760 RUB |
0.0760 RUB |
| 2022-01-22 |
0.0778 RUB |
10,637.5275 BERN |
0.0778 RUB |
0.0750 RUB |
0.0806 RUB |
0.0750 RUB |
| 2022-01-21 |
0.0819 RUB |
3,821.7665 BERN |
0.0819 RUB |
0.0802 RUB |
0.0836 RUB |
0.0806 RUB |
| 2022-01-20 |
0.0827 RUB |
0.0000 BERN |
0.0827 RUB |
0.0827 RUB |
0.0827 RUB |
0.0827 RUB |
| 2022-01-19 |
0.0830 RUB |
467.0416 BERN |
0.0830 RUB |
0.0827 RUB |
0.0832 RUB |
0.0827 RUB |
| 2022-01-18 |
0.0836 RUB |
868.0743 BERN |
0.0836 RUB |
0.0830 RUB |
0.0841 RUB |
0.0841 RUB |
| 2022-01-17 |
0.0845 RUB |
4,106.0532 BERN |
0.0845 RUB |
0.0832 RUB |
0.0857 RUB |
0.0832 RUB |
| 2022-01-16 |
0.0857 RUB |
46.3049 BERN |
0.0857 RUB |
0.0857 RUB |
0.0857 RUB |
0.0857 RUB |
| 2022-01-15 |
0.0857 RUB |
2,183.5948 BERN |
0.0857 RUB |
0.0849 RUB |
0.0866 RUB |
0.0866 RUB |
| 2022-01-14 |
0.0848 RUB |
490.4506 BERN |
0.0848 RUB |
0.0847 RUB |
0.0849 RUB |
0.0849 RUB |
| 2022-01-13 |
0.0847 RUB |
0.0000 BERN |
0.0847 RUB |
0.0847 RUB |
0.0847 RUB |
0.0847 RUB |
| 2022-01-12 |
0.0844 RUB |
984.5893 BERN |
0.0844 RUB |
0.0841 RUB |
0.0847 RUB |
0.0847 RUB |
| 2022-01-11 |
0.0832 RUB |
172.5391 BERN |
0.0832 RUB |
0.0832 RUB |
0.0832 RUB |
0.0832 RUB |
| 2022-01-10 |
0.0842 RUB |
1,049.2624 BERN |
0.0842 RUB |
0.0840 RUB |
0.0844 RUB |
0.0844 RUB |