Identifier on Yobit: bern_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
0.0485 RUB |
36,218.2317 BERN |
0.0485 RUB |
0.0471 RUB |
0.0500 RUB |
0.0471 RUB |
| 2021-09-30 |
0.0485 RUB |
189.4757 BERN |
0.0485 RUB |
0.0471 RUB |
0.0500 RUB |
0.0471 RUB |
| 2021-09-29 |
0.0471 RUB |
0.0000 BERN |
0.0471 RUB |
0.0471 RUB |
0.0471 RUB |
0.0471 RUB |
| 2021-09-28 |
0.0471 RUB |
2.2200 BERN |
0.0471 RUB |
0.0471 RUB |
0.0471 RUB |
0.0471 RUB |
| 2021-09-27 |
0.0466 RUB |
15,883.0286 BERN |
0.0466 RUB |
0.0431 RUB |
0.0500 RUB |
0.0471 RUB |
| 2021-09-26 |
0.0540 RUB |
20,091.2920 BERN |
0.0540 RUB |
0.0500 RUB |
0.0580 RUB |
0.0500 RUB |
| 2021-09-25 |
0.0540 RUB |
28,242.7910 BERN |
0.0540 RUB |
0.0500 RUB |
0.0580 RUB |
0.0545 RUB |
| 2021-09-24 |
0.0523 RUB |
19,430.1843 BERN |
0.0523 RUB |
0.0500 RUB |
0.0545 RUB |
0.0533 RUB |
| 2021-09-23 |
0.0529 RUB |
24,622.7325 BERN |
0.0529 RUB |
0.0490 RUB |
0.0568 RUB |
0.0512 RUB |
| 2021-09-22 |
0.0496 RUB |
34,079.9884 BERN |
0.0496 RUB |
0.0437 RUB |
0.0554 RUB |
0.0530 RUB |
| 2021-09-21 |
0.0447 RUB |
8,199.1960 BERN |
0.0447 RUB |
0.0437 RUB |
0.0457 RUB |
0.0440 RUB |
| 2021-09-20 |
0.0453 RUB |
17,157.3760 BERN |
0.0453 RUB |
0.0436 RUB |
0.0470 RUB |
0.0437 RUB |
| 2021-09-19 |
0.0459 RUB |
5,328.3366 BERN |
0.0459 RUB |
0.0449 RUB |
0.0469 RUB |
0.0451 RUB |
| 2021-09-18 |
0.0502 RUB |
18,029.2119 BERN |
0.0502 RUB |
0.0449 RUB |
0.0554 RUB |
0.0500 RUB |
| 2021-09-17 |
0.0554 RUB |
1,121.9504 BERN |
0.0554 RUB |
0.0554 RUB |
0.0554 RUB |
0.0554 RUB |
| 2021-09-16 |
0.0554 RUB |
3,803.4755 BERN |
0.0554 RUB |
0.0554 RUB |
0.0554 RUB |
0.0554 RUB |
| 2021-09-15 |
0.0538 RUB |
16,646.8749 BERN |
0.0538 RUB |
0.0522 RUB |
0.0554 RUB |
0.0554 RUB |
| 2021-09-14 |
0.0485 RUB |
52,463.8837 BERN |
0.0485 RUB |
0.0448 RUB |
0.0522 RUB |
0.0522 RUB |
| 2021-09-13 |
0.0448 RUB |
5.0480 BERN |
0.0448 RUB |
0.0448 RUB |
0.0448 RUB |
0.0448 RUB |
| 2021-09-12 |
0.0546 RUB |
0.0000 BERN |
0.0546 RUB |
0.0546 RUB |
0.0546 RUB |
0.0546 RUB |
| 2021-09-11 |
0.0546 RUB |
0.0000 BERN |
0.0546 RUB |
0.0546 RUB |
0.0546 RUB |
0.0546 RUB |
| 2021-09-10 |
0.0546 RUB |
0.0000 BERN |
0.0546 RUB |
0.0546 RUB |
0.0546 RUB |
0.0546 RUB |
| 2021-09-09 |
0.0546 RUB |
0.0000 BERN |
0.0546 RUB |
0.0546 RUB |
0.0546 RUB |
0.0546 RUB |
| 2021-09-08 |
0.0539 RUB |
110.5350 BERN |
0.0539 RUB |
0.0533 RUB |
0.0546 RUB |
0.0546 RUB |
| 2021-09-07 |
0.0492 RUB |
6,760.7329 BERN |
0.0492 RUB |
0.0450 RUB |
0.0533 RUB |
0.0533 RUB |
| 2021-09-06 |
0.0448 RUB |
22.2493 BERN |
0.0448 RUB |
0.0448 RUB |
0.0448 RUB |
0.0448 RUB |
| 2021-09-05 |
0.0449 RUB |
334.3742 BERN |
0.0449 RUB |
0.0448 RUB |
0.0450 RUB |
0.0448 RUB |
| 2021-09-04 |
0.0453 RUB |
2,858.5749 BERN |
0.0453 RUB |
0.0448 RUB |
0.0459 RUB |
0.0448 RUB |
| 2021-09-03 |
0.0440 RUB |
2,581.5749 BERN |
0.0440 RUB |
0.0430 RUB |
0.0450 RUB |
0.0450 RUB |
| 2021-09-02 |
0.0473 RUB |
27,200.1701 BERN |
0.0473 RUB |
0.0421 RUB |
0.0525 RUB |
0.0430 RUB |
| 2021-09-01 |
0.0525 RUB |
0.0000 BERN |
0.0525 RUB |
0.0525 RUB |
0.0525 RUB |
0.0525 RUB |
| 2021-08-31 |
0.0529 RUB |
3,564.3898 BERN |
0.0529 RUB |
0.0525 RUB |
0.0533 RUB |
0.0525 RUB |
| 2021-08-30 |
0.0554 RUB |
1,687.0389 BERN |
0.0554 RUB |
0.0554 RUB |
0.0554 RUB |
0.0554 RUB |
| 2021-08-29 |
0.0532 RUB |
0.0000 BERN |
0.0532 RUB |
0.0532 RUB |
0.0532 RUB |
0.0532 RUB |
| 2021-08-28 |
0.0532 RUB |
0.0000 BERN |
0.0532 RUB |
0.0532 RUB |
0.0532 RUB |
0.0532 RUB |
| 2021-08-27 |
0.0532 RUB |
0.0000 BERN |
0.0532 RUB |
0.0532 RUB |
0.0532 RUB |
0.0532 RUB |
| 2021-08-26 |
0.0532 RUB |
0.0000 BERN |
0.0532 RUB |
0.0532 RUB |
0.0532 RUB |
0.0532 RUB |
| 2021-08-25 |
0.0532 RUB |
0.0000 BERN |
0.0532 RUB |
0.0532 RUB |
0.0532 RUB |
0.0532 RUB |
| 2021-08-24 |
0.0532 RUB |
31.5613 BERN |
0.0532 RUB |
0.0532 RUB |
0.0532 RUB |
0.0532 RUB |
| 2021-08-23 |
0.0554 RUB |
0.0000 BERN |
0.0554 RUB |
0.0554 RUB |
0.0554 RUB |
0.0554 RUB |
| 2021-08-22 |
0.0554 RUB |
0.0000 BERN |
0.0554 RUB |
0.0554 RUB |
0.0554 RUB |
0.0554 RUB |
| 2021-08-21 |
0.0549 RUB |
4,366.6602 BERN |
0.0549 RUB |
0.0543 RUB |
0.0554 RUB |
0.0554 RUB |
| 2021-08-20 |
0.0561 RUB |
1,277.0212 BERN |
0.0561 RUB |
0.0554 RUB |
0.0568 RUB |
0.0554 RUB |
| 2021-08-19 |
0.0570 RUB |
34,784.9784 BERN |
0.0570 RUB |
0.0554 RUB |
0.0586 RUB |
0.0558 RUB |
| 2021-08-18 |
0.0570 RUB |
18,915.1478 BERN |
0.0570 RUB |
0.0554 RUB |
0.0586 RUB |
0.0554 RUB |
| 2021-08-17 |
0.0560 RUB |
21,550.3429 BERN |
0.0560 RUB |
0.0535 RUB |
0.0586 RUB |
0.0586 RUB |
| 2021-08-16 |
0.0559 RUB |
91,605.1314 BERN |
0.0559 RUB |
0.0532 RUB |
0.0586 RUB |
0.0554 RUB |
| 2021-08-15 |
0.0549 RUB |
156,138.9416 BERN |
0.0549 RUB |
0.0512 RUB |
0.0586 RUB |
0.0533 RUB |
| 2021-08-14 |
0.0549 RUB |
20,572.1747 BERN |
0.0549 RUB |
0.0512 RUB |
0.0585 RUB |
0.0579 RUB |
| 2021-08-13 |
0.0549 RUB |
6,824.7869 BERN |
0.0549 RUB |
0.0512 RUB |
0.0586 RUB |
0.0512 RUB |