Identifier on Yobit: bern_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
0.1300 RUB |
2,210.7335 BERN |
0.1300 RUB |
0.1200 RUB |
0.1400 RUB |
0.1300 RUB |
| 2021-05-03 |
0.1251 RUB |
1,171.4775 BERN |
0.1251 RUB |
0.1200 RUB |
0.1301 RUB |
0.1301 RUB |
| 2021-05-02 |
0.1300 RUB |
272.5981 BERN |
0.1300 RUB |
0.1300 RUB |
0.1301 RUB |
0.1301 RUB |
| 2021-05-01 |
0.1250 RUB |
628.3996 BERN |
0.1250 RUB |
0.1200 RUB |
0.1300 RUB |
0.1300 RUB |
| 2021-04-30 |
0.1053 RUB |
2,192.1686 BERN |
0.1053 RUB |
0.0906 RUB |
0.1200 RUB |
0.1200 RUB |
| 2021-04-29 |
0.1200 RUB |
0.0000 BERN |
0.1200 RUB |
0.1200 RUB |
0.1200 RUB |
0.1200 RUB |
| 2021-04-28 |
0.1250 RUB |
32.0830 BERN |
0.1250 RUB |
0.1200 RUB |
0.1300 RUB |
0.1200 RUB |
| 2021-04-27 |
0.1700 RUB |
51,956.7033 BERN |
0.1700 RUB |
0.1000 RUB |
0.2400 RUB |
0.1200 RUB |
| 2021-04-26 |
0.1058 RUB |
821.9655 BERN |
0.1058 RUB |
0.0916 RUB |
0.1200 RUB |
0.0992 RUB |
| 2021-04-25 |
0.0900 RUB |
1,946.0418 BERN |
0.0900 RUB |
0.0877 RUB |
0.0923 RUB |
0.0900 RUB |
| 2021-04-24 |
0.0907 RUB |
3,000.8483 BERN |
0.0907 RUB |
0.0880 RUB |
0.0933 RUB |
0.0880 RUB |
| 2021-04-23 |
0.1050 RUB |
20,379.8963 BERN |
0.1050 RUB |
0.0900 RUB |
0.1200 RUB |
0.0907 RUB |
| 2021-04-22 |
0.1073 RUB |
5,629.8365 BERN |
0.1073 RUB |
0.0945 RUB |
0.1200 RUB |
0.0945 RUB |
| 2021-04-21 |
0.1073 RUB |
962.2199 BERN |
0.1073 RUB |
0.0945 RUB |
0.1200 RUB |
0.0945 RUB |
| 2021-04-20 |
0.1112 RUB |
1,578.9479 BERN |
0.1112 RUB |
0.1040 RUB |
0.1183 RUB |
0.1080 RUB |
| 2021-04-19 |
0.1058 RUB |
469.6890 BERN |
0.1058 RUB |
0.0916 RUB |
0.1200 RUB |
0.0946 RUB |
| 2021-04-18 |
0.1096 RUB |
23.4503 BERN |
0.1096 RUB |
0.0992 RUB |
0.1200 RUB |
0.0992 RUB |
| 2021-04-17 |
0.1200 RUB |
851.0000 BERN |
0.1200 RUB |
0.1200 RUB |
0.1200 RUB |
0.1200 RUB |
| 2021-04-16 |
0.1106 RUB |
28,999.9133 BERN |
0.1106 RUB |
0.0992 RUB |
0.1220 RUB |
0.1199 RUB |
| 2021-04-15 |
0.1068 RUB |
4,399.7247 BERN |
0.1068 RUB |
0.0916 RUB |
0.1220 RUB |
0.0992 RUB |
| 2021-04-14 |
0.0996 RUB |
23,119.4772 BERN |
0.0996 RUB |
0.0916 RUB |
0.1076 RUB |
0.1076 RUB |
| 2021-04-13 |
0.0962 RUB |
9,323.6772 BERN |
0.0962 RUB |
0.0962 RUB |
0.0962 RUB |
0.0962 RUB |
| 2021-04-12 |
0.0939 RUB |
69,373.1153 BERN |
0.0939 RUB |
0.0916 RUB |
0.0962 RUB |
0.0916 RUB |
| 2021-04-11 |
0.0916 RUB |
222.0446 BERN |
0.0916 RUB |
0.0916 RUB |
0.0916 RUB |
0.0916 RUB |
| 2021-04-10 |
0.0939 RUB |
6,855.7442 BERN |
0.0939 RUB |
0.0916 RUB |
0.0962 RUB |
0.0916 RUB |
| 2021-04-09 |
0.0927 RUB |
2,655.3358 BERN |
0.0927 RUB |
0.0891 RUB |
0.0962 RUB |
0.0916 RUB |
| 2021-04-08 |
0.0938 RUB |
8,216.0782 BERN |
0.0938 RUB |
0.0892 RUB |
0.0984 RUB |
0.0980 RUB |
| 2021-04-07 |
0.0933 RUB |
4.9490 BERN |
0.0933 RUB |
0.0906 RUB |
0.0960 RUB |
0.0906 RUB |
| 2021-04-06 |
0.0960 RUB |
1.4340 BERN |
0.0960 RUB |
0.0960 RUB |
0.0960 RUB |
0.0960 RUB |
| 2021-04-05 |
0.0934 RUB |
5,643.3278 BERN |
0.0934 RUB |
0.0904 RUB |
0.0965 RUB |
0.0916 RUB |
| 2021-04-04 |
0.0905 RUB |
0.0000 BERN |
0.0905 RUB |
0.0905 RUB |
0.0905 RUB |
0.0905 RUB |
| 2021-04-03 |
0.0928 RUB |
4,194.1336 BERN |
0.0928 RUB |
0.0905 RUB |
0.0951 RUB |
0.0905 RUB |
| 2021-04-02 |
0.0932 RUB |
4,786.2296 BERN |
0.0932 RUB |
0.0922 RUB |
0.0943 RUB |
0.0943 RUB |
| 2021-04-01 |
0.0865 RUB |
23,706.9954 BERN |
0.0865 RUB |
0.0809 RUB |
0.0921 RUB |
0.0921 RUB |
| 2021-03-31 |
0.0827 RUB |
16,124.2992 BERN |
0.0827 RUB |
0.0809 RUB |
0.0845 RUB |
0.0837 RUB |
| 2021-03-30 |
0.0810 RUB |
236.9699 BERN |
0.0810 RUB |
0.0807 RUB |
0.0813 RUB |
0.0813 RUB |
| 2021-03-29 |
0.0800 RUB |
232.6364 BERN |
0.0800 RUB |
0.0794 RUB |
0.0806 RUB |
0.0806 RUB |
| 2021-03-28 |
0.0795 RUB |
103.9730 BERN |
0.0795 RUB |
0.0794 RUB |
0.0796 RUB |
0.0794 RUB |
| 2021-03-27 |
0.0799 RUB |
4,723.8568 BERN |
0.0799 RUB |
0.0782 RUB |
0.0816 RUB |
0.0796 RUB |
| 2021-03-26 |
0.0768 RUB |
3,022.4237 BERN |
0.0768 RUB |
0.0759 RUB |
0.0777 RUB |
0.0777 RUB |
| 2021-03-25 |
0.0791 RUB |
39,578.0322 BERN |
0.0791 RUB |
0.0717 RUB |
0.0864 RUB |
0.0759 RUB |
| 2021-03-24 |
0.0854 RUB |
97,980.3379 BERN |
0.0854 RUB |
0.0765 RUB |
0.0943 RUB |
0.0889 RUB |
| 2021-03-23 |
0.0854 RUB |
97,498.0492 BERN |
0.0854 RUB |
0.0765 RUB |
0.0943 RUB |
0.0894 RUB |
| 2021-03-22 |
0.0841 RUB |
1,472.5527 BERN |
0.0841 RUB |
0.0829 RUB |
0.0852 RUB |
0.0852 RUB |
| 2021-03-21 |
0.0849 RUB |
5,737.9700 BERN |
0.0849 RUB |
0.0835 RUB |
0.0863 RUB |
0.0842 RUB |
| 2021-03-20 |
0.0838 RUB |
3,682.4265 BERN |
0.0838 RUB |
0.0822 RUB |
0.0854 RUB |
0.0854 RUB |
| 2021-03-19 |
0.0830 RUB |
37,649.2725 BERN |
0.0830 RUB |
0.0790 RUB |
0.0870 RUB |
0.0833 RUB |
| 2021-03-18 |
0.0850 RUB |
780.5305 BERN |
0.0850 RUB |
0.0842 RUB |
0.0859 RUB |
0.0859 RUB |
| 2021-03-17 |
0.0843 RUB |
52.1261 BERN |
0.0843 RUB |
0.0843 RUB |
0.0843 RUB |
0.0843 RUB |
| 2021-03-16 |
0.0823 RUB |
17,441.7155 BERN |
0.0823 RUB |
0.0794 RUB |
0.0853 RUB |
0.0844 RUB |