Identifier on Yobit: bern_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-14 |
0.1273 RUB |
20,021.0066 BERN |
0.1273 RUB |
0.1141 RUB |
0.1404 RUB |
0.1190 RUB |
| 2021-11-13 |
0.1232 RUB |
4,422.7154 BERN |
0.1232 RUB |
0.1100 RUB |
0.1364 RUB |
0.1364 RUB |
| 2021-11-12 |
0.1161 RUB |
511.6011 BERN |
0.1161 RUB |
0.1100 RUB |
0.1221 RUB |
0.1221 RUB |
| 2021-11-11 |
0.1237 RUB |
0.0000 BERN |
0.1237 RUB |
0.1237 RUB |
0.1237 RUB |
0.1237 RUB |
| 2021-11-10 |
0.1168 RUB |
1,271.1312 BERN |
0.1168 RUB |
0.1100 RUB |
0.1237 RUB |
0.1237 RUB |
| 2021-11-09 |
0.1153 RUB |
391.3709 BERN |
0.1153 RUB |
0.1131 RUB |
0.1175 RUB |
0.1150 RUB |
| 2021-11-08 |
0.1262 RUB |
10,597.7601 BERN |
0.1262 RUB |
0.1159 RUB |
0.1364 RUB |
0.1159 RUB |
| 2021-11-07 |
0.1165 RUB |
404.7627 BERN |
0.1165 RUB |
0.1110 RUB |
0.1220 RUB |
0.1159 RUB |
| 2021-11-06 |
0.1165 RUB |
1,492.2848 BERN |
0.1165 RUB |
0.1110 RUB |
0.1220 RUB |
0.1141 RUB |
| 2021-11-05 |
0.1340 RUB |
0.0000 BERN |
0.1340 RUB |
0.1340 RUB |
0.1340 RUB |
0.1340 RUB |
| 2021-11-04 |
0.1340 RUB |
0.0000 BERN |
0.1340 RUB |
0.1340 RUB |
0.1340 RUB |
0.1340 RUB |
| 2021-11-03 |
0.1225 RUB |
21,502.1329 BERN |
0.1225 RUB |
0.1100 RUB |
0.1350 RUB |
0.1234 RUB |
| 2021-11-02 |
0.1100 RUB |
0.0000 BERN |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
| 2021-11-01 |
0.1100 RUB |
0.0000 BERN |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
| 2021-10-31 |
0.1100 RUB |
0.0000 BERN |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
| 2021-10-30 |
0.1051 RUB |
1,322.9479 BERN |
0.1051 RUB |
0.0903 RUB |
0.1200 RUB |
0.1100 RUB |
| 2021-10-29 |
0.1130 RUB |
0.0000 BERN |
0.1130 RUB |
0.1130 RUB |
0.1130 RUB |
0.1130 RUB |
| 2021-10-28 |
0.1070 RUB |
462.5712 BERN |
0.1070 RUB |
0.1010 RUB |
0.1130 RUB |
0.1130 RUB |
| 2021-10-27 |
0.1106 RUB |
386.5692 BERN |
0.1106 RUB |
0.1100 RUB |
0.1111 RUB |
0.1100 RUB |
| 2021-10-26 |
0.1231 RUB |
5,300.4588 BERN |
0.1231 RUB |
0.1111 RUB |
0.1350 RUB |
0.1111 RUB |
| 2021-10-25 |
0.0913 RUB |
160,092.5436 BERN |
0.0913 RUB |
0.0461 RUB |
0.1364 RUB |
0.1170 RUB |
| 2021-10-24 |
0.0431 RUB |
0.0000 BERN |
0.0431 RUB |
0.0431 RUB |
0.0431 RUB |
0.0431 RUB |
| 2021-10-23 |
0.0436 RUB |
1,596.6822 BERN |
0.0436 RUB |
0.0431 RUB |
0.0440 RUB |
0.0431 RUB |
| 2021-10-22 |
0.0464 RUB |
2,489.9136 BERN |
0.0464 RUB |
0.0431 RUB |
0.0497 RUB |
0.0440 RUB |
| 2021-10-21 |
0.0513 RUB |
2,163.7933 BERN |
0.0513 RUB |
0.0480 RUB |
0.0545 RUB |
0.0480 RUB |
| 2021-10-20 |
0.0560 RUB |
10,293.5811 BERN |
0.0560 RUB |
0.0520 RUB |
0.0600 RUB |
0.0545 RUB |
| 2021-10-19 |
0.0550 RUB |
17,178.3859 BERN |
0.0550 RUB |
0.0500 RUB |
0.0600 RUB |
0.0557 RUB |
| 2021-10-18 |
0.0546 RUB |
17,490.7427 BERN |
0.0546 RUB |
0.0500 RUB |
0.0591 RUB |
0.0500 RUB |
| 2021-10-17 |
0.0481 RUB |
1,773.5412 BERN |
0.0481 RUB |
0.0431 RUB |
0.0530 RUB |
0.0490 RUB |
| 2021-10-16 |
0.0545 RUB |
0.0000 BERN |
0.0545 RUB |
0.0545 RUB |
0.0545 RUB |
0.0545 RUB |
| 2021-10-15 |
0.0545 RUB |
0.0000 BERN |
0.0545 RUB |
0.0545 RUB |
0.0545 RUB |
0.0545 RUB |
| 2021-10-14 |
0.0545 RUB |
0.0000 BERN |
0.0545 RUB |
0.0545 RUB |
0.0545 RUB |
0.0545 RUB |
| 2021-10-13 |
0.0545 RUB |
0.0000 BERN |
0.0545 RUB |
0.0545 RUB |
0.0545 RUB |
0.0545 RUB |
| 2021-10-12 |
0.0545 RUB |
0.0000 BERN |
0.0545 RUB |
0.0545 RUB |
0.0545 RUB |
0.0545 RUB |
| 2021-10-11 |
0.0555 RUB |
39,667.3502 BERN |
0.0555 RUB |
0.0530 RUB |
0.0580 RUB |
0.0545 RUB |
| 2021-10-10 |
0.0530 RUB |
0.0000 BERN |
0.0530 RUB |
0.0530 RUB |
0.0530 RUB |
0.0530 RUB |
| 2021-10-09 |
0.0530 RUB |
7,167.9976 BERN |
0.0530 RUB |
0.0530 RUB |
0.0530 RUB |
0.0530 RUB |
| 2021-10-08 |
0.0508 RUB |
767.6971 BERN |
0.0508 RUB |
0.0470 RUB |
0.0546 RUB |
0.0546 RUB |
| 2021-10-07 |
0.0480 RUB |
0.0000 BERN |
0.0480 RUB |
0.0480 RUB |
0.0480 RUB |
0.0480 RUB |
| 2021-10-06 |
0.0490 RUB |
1,563.5362 BERN |
0.0490 RUB |
0.0480 RUB |
0.0500 RUB |
0.0480 RUB |
| 2021-10-05 |
0.0476 RUB |
2,440.1887 BERN |
0.0476 RUB |
0.0431 RUB |
0.0520 RUB |
0.0520 RUB |
| 2021-10-04 |
0.0500 RUB |
1,763.8144 BERN |
0.0500 RUB |
0.0490 RUB |
0.0510 RUB |
0.0510 RUB |
| 2021-10-03 |
0.0510 RUB |
0.0000 BERN |
0.0510 RUB |
0.0510 RUB |
0.0510 RUB |
0.0510 RUB |
| 2021-10-02 |
0.0495 RUB |
94.0034 BERN |
0.0495 RUB |
0.0479 RUB |
0.0510 RUB |
0.0510 RUB |