Identifier on Yobit: bern_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-03 |
0.0858 RUB |
5,918.4999 BERN |
0.0858 RUB |
0.0842 RUB |
0.0875 RUB |
0.0857 RUB |
| 2022-01-02 |
0.0879 RUB |
477.4173 BERN |
0.0879 RUB |
0.0875 RUB |
0.0884 RUB |
0.0884 RUB |
| 2022-01-01 |
0.0865 RUB |
333.4534 BERN |
0.0865 RUB |
0.0864 RUB |
0.0866 RUB |
0.0864 RUB |
| 2021-12-31 |
0.0866 RUB |
0.0000 BERN |
0.0866 RUB |
0.0866 RUB |
0.0866 RUB |
0.0866 RUB |
| 2021-12-30 |
0.0869 RUB |
791.7911 BERN |
0.0869 RUB |
0.0866 RUB |
0.0872 RUB |
0.0866 RUB |
| 2021-12-29 |
0.0881 RUB |
1,096.7214 BERN |
0.0881 RUB |
0.0872 RUB |
0.0891 RUB |
0.0872 RUB |
| 2021-12-28 |
0.0886 RUB |
1,081.8982 BERN |
0.0886 RUB |
0.0880 RUB |
0.0892 RUB |
0.0889 RUB |
| 2021-12-27 |
0.0901 RUB |
5.5392 BERN |
0.0901 RUB |
0.0901 RUB |
0.0901 RUB |
0.0901 RUB |
| 2021-12-26 |
0.0891 RUB |
27.9992 BERN |
0.0891 RUB |
0.0891 RUB |
0.0892 RUB |
0.0891 RUB |
| 2021-12-25 |
0.0892 RUB |
16.5273 BERN |
0.0892 RUB |
0.0892 RUB |
0.0892 RUB |
0.0892 RUB |
| 2021-12-24 |
0.0896 RUB |
116.2408 BERN |
0.0896 RUB |
0.0892 RUB |
0.0901 RUB |
0.0892 RUB |
| 2021-12-23 |
0.0894 RUB |
69.4421 BERN |
0.0894 RUB |
0.0890 RUB |
0.0899 RUB |
0.0899 RUB |
| 2021-12-22 |
0.0894 RUB |
47.7911 BERN |
0.0894 RUB |
0.0890 RUB |
0.0899 RUB |
0.0899 RUB |
| 2021-12-21 |
0.0895 RUB |
362.6849 BERN |
0.0895 RUB |
0.0891 RUB |
0.0899 RUB |
0.0899 RUB |
| 2021-12-20 |
0.0893 RUB |
2,614.3679 BERN |
0.0893 RUB |
0.0882 RUB |
0.0905 RUB |
0.0882 RUB |
| 2021-12-19 |
0.0906 RUB |
38.9913 BERN |
0.0906 RUB |
0.0906 RUB |
0.0906 RUB |
0.0906 RUB |
| 2021-12-18 |
0.0951 RUB |
0.0000 BERN |
0.0951 RUB |
0.0951 RUB |
0.0951 RUB |
0.0951 RUB |
| 2021-12-17 |
0.0951 RUB |
0.0000 BERN |
0.0951 RUB |
0.0951 RUB |
0.0951 RUB |
0.0951 RUB |
| 2021-12-16 |
0.0929 RUB |
3,063.4215 BERN |
0.0929 RUB |
0.0908 RUB |
0.0951 RUB |
0.0951 RUB |
| 2021-12-15 |
0.0885 RUB |
997.8351 BERN |
0.0885 RUB |
0.0872 RUB |
0.0899 RUB |
0.0890 RUB |
| 2021-12-14 |
0.0868 RUB |
1,727.3592 BERN |
0.0868 RUB |
0.0858 RUB |
0.0879 RUB |
0.0879 RUB |
| 2021-12-13 |
0.0883 RUB |
5,786.3882 BERN |
0.0883 RUB |
0.0864 RUB |
0.0902 RUB |
0.0869 RUB |
| 2021-12-12 |
0.0909 RUB |
391.6688 BERN |
0.0909 RUB |
0.0902 RUB |
0.0916 RUB |
0.0911 RUB |
| 2021-12-11 |
0.0940 RUB |
537.6053 BERN |
0.0940 RUB |
0.0922 RUB |
0.0958 RUB |
0.0922 RUB |
| 2021-12-10 |
0.1022 RUB |
1,083.1533 BERN |
0.1022 RUB |
0.0943 RUB |
0.1100 RUB |
0.0943 RUB |
| 2021-12-09 |
0.1000 RUB |
0.0000 BERN |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
| 2021-12-08 |
0.1000 RUB |
1.9960 BERN |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
| 2021-12-07 |
0.1000 RUB |
0.0000 BERN |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
| 2021-12-06 |
0.1000 RUB |
0.0000 BERN |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
| 2021-12-05 |
0.1000 RUB |
50.8982 BERN |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
| 2021-12-04 |
0.1044 RUB |
1,653.4535 BERN |
0.1044 RUB |
0.0965 RUB |
0.1123 RUB |
0.0965 RUB |
| 2021-12-03 |
0.1143 RUB |
189.2800 BERN |
0.1143 RUB |
0.1130 RUB |
0.1157 RUB |
0.1130 RUB |
| 2021-12-02 |
0.1089 RUB |
32,882.9676 BERN |
0.1089 RUB |
0.1000 RUB |
0.1178 RUB |
0.1157 RUB |
| 2021-12-01 |
0.1065 RUB |
20,633.9674 BERN |
0.1065 RUB |
0.1000 RUB |
0.1131 RUB |
0.1011 RUB |
| 2021-11-30 |
0.1129 RUB |
21,806.8113 BERN |
0.1129 RUB |
0.1071 RUB |
0.1188 RUB |
0.1071 RUB |
| 2021-11-29 |
0.1166 RUB |
22,394.4962 BERN |
0.1166 RUB |
0.1058 RUB |
0.1274 RUB |
0.1080 RUB |
| 2021-11-28 |
0.1126 RUB |
5,967.7596 BERN |
0.1126 RUB |
0.1000 RUB |
0.1253 RUB |
0.1055 RUB |
| 2021-11-27 |
0.1137 RUB |
4,465.6085 BERN |
0.1137 RUB |
0.1000 RUB |
0.1274 RUB |
0.1100 RUB |
| 2021-11-26 |
0.1050 RUB |
3,703.9292 BERN |
0.1050 RUB |
0.0901 RUB |
0.1200 RUB |
0.1066 RUB |
| 2021-11-25 |
0.1089 RUB |
3,799.6597 BERN |
0.1089 RUB |
0.0977 RUB |
0.1200 RUB |
0.1200 RUB |
| 2021-11-24 |
0.0994 RUB |
760.9315 BERN |
0.0994 RUB |
0.0977 RUB |
0.1010 RUB |
0.0977 RUB |
| 2021-11-23 |
0.1056 RUB |
3,336.8099 BERN |
0.1056 RUB |
0.1010 RUB |
0.1101 RUB |
0.1010 RUB |
| 2021-11-22 |
0.1121 RUB |
4,712.9443 BERN |
0.1121 RUB |
0.1100 RUB |
0.1142 RUB |
0.1100 RUB |
| 2021-11-21 |
0.1121 RUB |
5,184.3953 BERN |
0.1121 RUB |
0.1100 RUB |
0.1142 RUB |
0.1100 RUB |
| 2021-11-20 |
0.1321 RUB |
2,005.8970 BERN |
0.1321 RUB |
0.1142 RUB |
0.1500 RUB |
0.1500 RUB |
| 2021-11-19 |
0.1328 RUB |
1,288.1027 BERN |
0.1328 RUB |
0.1155 RUB |
0.1500 RUB |
0.1169 RUB |
| 2021-11-18 |
0.1329 RUB |
8,381.0383 BERN |
0.1329 RUB |
0.1159 RUB |
0.1500 RUB |
0.1187 RUB |
| 2021-11-17 |
0.1165 RUB |
2,173.1288 BERN |
0.1165 RUB |
0.1142 RUB |
0.1187 RUB |
0.1187 RUB |
| 2021-11-16 |
0.1178 RUB |
7,969.2162 BERN |
0.1178 RUB |
0.1142 RUB |
0.1214 RUB |
0.1142 RUB |
| 2021-11-15 |
0.1334 RUB |
21,933.2280 BERN |
0.1334 RUB |
0.1142 RUB |
0.1526 RUB |
0.1500 RUB |