Identifier on Yobit: bern_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
0.0452 RUB |
0.0000 BERN |
0.0452 RUB |
0.0452 RUB |
0.0452 RUB |
0.0452 RUB |
| 2021-06-22 |
0.0471 RUB |
7,654.4313 BERN |
0.0471 RUB |
0.0442 RUB |
0.0500 RUB |
0.0452 RUB |
| 2021-06-21 |
0.0628 RUB |
177,946.5490 BERN |
0.0628 RUB |
0.0472 RUB |
0.0784 RUB |
0.0500 RUB |
| 2021-06-20 |
0.0876 RUB |
35,084.0748 BERN |
0.0876 RUB |
0.0759 RUB |
0.0992 RUB |
0.0782 RUB |
| 2021-06-19 |
0.0993 RUB |
58,025.8098 BERN |
0.0993 RUB |
0.0896 RUB |
0.1091 RUB |
0.0952 RUB |
| 2021-06-18 |
0.0887 RUB |
30,329.3385 BERN |
0.0887 RUB |
0.0845 RUB |
0.0929 RUB |
0.0878 RUB |
| 2021-06-17 |
0.0862 RUB |
1,953.4909 BERN |
0.0862 RUB |
0.0858 RUB |
0.0867 RUB |
0.0858 RUB |
| 2021-06-16 |
0.0855 RUB |
3,817.6028 BERN |
0.0855 RUB |
0.0850 RUB |
0.0861 RUB |
0.0861 RUB |
| 2021-06-15 |
0.0848 RUB |
1,267.6415 BERN |
0.0848 RUB |
0.0846 RUB |
0.0851 RUB |
0.0851 RUB |
| 2021-06-14 |
0.0838 RUB |
1,287.6383 BERN |
0.0838 RUB |
0.0830 RUB |
0.0845 RUB |
0.0845 RUB |
| 2021-06-13 |
0.0829 RUB |
446.5224 BERN |
0.0829 RUB |
0.0827 RUB |
0.0831 RUB |
0.0827 RUB |
| 2021-06-12 |
0.0828 RUB |
2,292.1038 BERN |
0.0828 RUB |
0.0818 RUB |
0.0838 RUB |
0.0838 RUB |
| 2021-06-11 |
0.0837 RUB |
45.7626 BERN |
0.0837 RUB |
0.0833 RUB |
0.0841 RUB |
0.0841 RUB |
| 2021-06-10 |
0.0832 RUB |
0.0000 BERN |
0.0832 RUB |
0.0832 RUB |
0.0832 RUB |
0.0832 RUB |
| 2021-06-09 |
0.0832 RUB |
0.0000 BERN |
0.0832 RUB |
0.0832 RUB |
0.0832 RUB |
0.0832 RUB |
| 2021-06-08 |
0.0837 RUB |
2,172.9432 BERN |
0.0837 RUB |
0.0832 RUB |
0.0842 RUB |
0.0832 RUB |
| 2021-06-07 |
0.0851 RUB |
4,485.7712 BERN |
0.0851 RUB |
0.0842 RUB |
0.0861 RUB |
0.0842 RUB |
| 2021-06-06 |
0.0854 RUB |
5,187.1467 BERN |
0.0854 RUB |
0.0847 RUB |
0.0861 RUB |
0.0861 RUB |
| 2021-06-05 |
0.0843 RUB |
3,201.1292 BERN |
0.0843 RUB |
0.0833 RUB |
0.0853 RUB |
0.0840 RUB |
| 2021-06-04 |
0.0847 RUB |
3,012.1116 BERN |
0.0847 RUB |
0.0833 RUB |
0.0861 RUB |
0.0833 RUB |
| 2021-06-03 |
0.0861 RUB |
1.3259 BERN |
0.0861 RUB |
0.0861 RUB |
0.0861 RUB |
0.0861 RUB |
| 2021-06-02 |
0.0860 RUB |
1,497.0831 BERN |
0.0860 RUB |
0.0855 RUB |
0.0864 RUB |
0.0864 RUB |
| 2021-06-01 |
0.0856 RUB |
26,381.2443 BERN |
0.0856 RUB |
0.0847 RUB |
0.0864 RUB |
0.0847 RUB |
| 2021-05-31 |
0.0841 RUB |
1,915.9313 BERN |
0.0841 RUB |
0.0832 RUB |
0.0849 RUB |
0.0840 RUB |
| 2021-05-30 |
0.0845 RUB |
2,358.6311 BERN |
0.0845 RUB |
0.0838 RUB |
0.0853 RUB |
0.0847 RUB |
| 2021-05-29 |
0.0827 RUB |
122,519.4199 BERN |
0.0827 RUB |
0.0789 RUB |
0.0864 RUB |
0.0853 RUB |
| 2021-05-28 |
0.0814 RUB |
17,570.6359 BERN |
0.0814 RUB |
0.0788 RUB |
0.0841 RUB |
0.0788 RUB |
| 2021-05-27 |
0.0823 RUB |
1,288.4096 BERN |
0.0823 RUB |
0.0816 RUB |
0.0830 RUB |
0.0820 RUB |
| 2021-05-26 |
0.0822 RUB |
1,823.3133 BERN |
0.0822 RUB |
0.0815 RUB |
0.0830 RUB |
0.0820 RUB |
| 2021-05-25 |
0.0850 RUB |
22,637.4264 BERN |
0.0850 RUB |
0.0786 RUB |
0.0914 RUB |
0.0816 RUB |
| 2021-05-24 |
0.0880 RUB |
10,192.4614 BERN |
0.0880 RUB |
0.0850 RUB |
0.0911 RUB |
0.0910 RUB |
| 2021-05-23 |
0.0899 RUB |
23,571.4756 BERN |
0.0899 RUB |
0.0853 RUB |
0.0945 RUB |
0.0870 RUB |
| 2021-05-22 |
0.0990 RUB |
15,955.1191 BERN |
0.0990 RUB |
0.0870 RUB |
0.1111 RUB |
0.0911 RUB |
| 2021-05-21 |
0.1202 RUB |
89,462.5140 BERN |
0.1202 RUB |
0.0916 RUB |
0.1489 RUB |
0.1100 RUB |
| 2021-05-20 |
0.1227 RUB |
22,951.9969 BERN |
0.1227 RUB |
0.0955 RUB |
0.1500 RUB |
0.1141 RUB |
| 2021-05-19 |
0.1173 RUB |
28,855.4640 BERN |
0.1173 RUB |
0.0945 RUB |
0.1400 RUB |
0.0987 RUB |
| 2021-05-18 |
0.1138 RUB |
502.2487 BERN |
0.1138 RUB |
0.1120 RUB |
0.1155 RUB |
0.1155 RUB |
| 2021-05-17 |
0.1095 RUB |
6,053.3557 BERN |
0.1095 RUB |
0.0890 RUB |
0.1300 RUB |
0.1200 RUB |
| 2021-05-16 |
0.1050 RUB |
1,754.4148 BERN |
0.1050 RUB |
0.1000 RUB |
0.1100 RUB |
0.1038 RUB |
| 2021-05-15 |
0.1600 RUB |
9,292.6120 BERN |
0.1600 RUB |
0.1200 RUB |
0.2000 RUB |
0.1200 RUB |
| 2021-05-14 |
0.1550 RUB |
12,461.7812 BERN |
0.1550 RUB |
0.1200 RUB |
0.1900 RUB |
0.1412 RUB |
| 2021-05-13 |
0.1290 RUB |
1,158.9774 BERN |
0.1290 RUB |
0.1200 RUB |
0.1380 RUB |
0.1269 RUB |
| 2021-05-12 |
0.1250 RUB |
5,425.8602 BERN |
0.1250 RUB |
0.1200 RUB |
0.1300 RUB |
0.1300 RUB |
| 2021-05-11 |
0.1150 RUB |
33,595.1763 BERN |
0.1150 RUB |
0.1000 RUB |
0.1300 RUB |
0.1101 RUB |
| 2021-05-10 |
0.1250 RUB |
27,747.1966 BERN |
0.1250 RUB |
0.1200 RUB |
0.1300 RUB |
0.1212 RUB |
| 2021-05-09 |
0.1650 RUB |
5,182.1556 BERN |
0.1650 RUB |
0.1301 RUB |
0.2000 RUB |
0.1301 RUB |
| 2021-05-08 |
0.1366 RUB |
11,760.3995 BERN |
0.1366 RUB |
0.1301 RUB |
0.1430 RUB |
0.1325 RUB |
| 2021-05-07 |
0.1366 RUB |
450.0263 BERN |
0.1366 RUB |
0.1301 RUB |
0.1430 RUB |
0.1430 RUB |
| 2021-05-06 |
0.1450 RUB |
7,966.7913 BERN |
0.1450 RUB |
0.1399 RUB |
0.1500 RUB |
0.1400 RUB |
| 2021-05-05 |
0.1330 RUB |
434.2128 BERN |
0.1330 RUB |
0.1260 RUB |
0.1400 RUB |
0.1395 RUB |