Identifier on Yobit: bern_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-15 |
0.0829 RUB |
24,091.7218 BERN |
0.0829 RUB |
0.0796 RUB |
0.0862 RUB |
0.0809 RUB |
| 2021-03-14 |
0.0796 RUB |
31,712.9716 BERN |
0.0796 RUB |
0.0690 RUB |
0.0901 RUB |
0.0786 RUB |
| 2021-03-13 |
0.0776 RUB |
47,719.3800 BERN |
0.0776 RUB |
0.0727 RUB |
0.0826 RUB |
0.0788 RUB |
| 2021-03-12 |
0.0758 RUB |
25,196.5620 BERN |
0.0758 RUB |
0.0690 RUB |
0.0826 RUB |
0.0735 RUB |
| 2021-03-11 |
0.0758 RUB |
10,569.7850 BERN |
0.0758 RUB |
0.0689 RUB |
0.0826 RUB |
0.0783 RUB |
| 2021-03-10 |
0.0709 RUB |
21,426.9682 BERN |
0.0709 RUB |
0.0627 RUB |
0.0791 RUB |
0.0675 RUB |
| 2021-03-09 |
0.0709 RUB |
394,224.7303 BERN |
0.0709 RUB |
0.0591 RUB |
0.0826 RUB |
0.0790 RUB |
| 2021-03-08 |
0.0705 RUB |
51,778.4090 BERN |
0.0705 RUB |
0.0510 RUB |
0.0901 RUB |
0.0826 RUB |
| 2021-03-07 |
0.0705 RUB |
38,558.8569 BERN |
0.0705 RUB |
0.0510 RUB |
0.0901 RUB |
0.0901 RUB |
| 2021-03-06 |
0.0570 RUB |
4,773.6499 BERN |
0.0570 RUB |
0.0555 RUB |
0.0586 RUB |
0.0586 RUB |
| 2021-03-05 |
0.0574 RUB |
5,246.9844 BERN |
0.0574 RUB |
0.0558 RUB |
0.0591 RUB |
0.0560 RUB |
| 2021-03-04 |
0.0574 RUB |
9,240.4322 BERN |
0.0574 RUB |
0.0558 RUB |
0.0591 RUB |
0.0586 RUB |
| 2021-03-03 |
0.0549 RUB |
105,716.6247 BERN |
0.0549 RUB |
0.0462 RUB |
0.0636 RUB |
0.0558 RUB |
| 2021-03-02 |
0.0597 RUB |
83,957.5858 BERN |
0.0597 RUB |
0.0558 RUB |
0.0636 RUB |
0.0593 RUB |
| 2021-03-01 |
0.0529 RUB |
11,338.1287 BERN |
0.0529 RUB |
0.0502 RUB |
0.0555 RUB |
0.0552 RUB |
| 2021-02-28 |
0.0510 RUB |
4,292.8645 BERN |
0.0510 RUB |
0.0500 RUB |
0.0519 RUB |
0.0519 RUB |
| 2021-02-27 |
0.0551 RUB |
2,256.4315 BERN |
0.0551 RUB |
0.0550 RUB |
0.0551 RUB |
0.0550 RUB |
| 2021-02-26 |
0.0574 RUB |
1,926.1362 BERN |
0.0574 RUB |
0.0550 RUB |
0.0598 RUB |
0.0550 RUB |
| 2021-02-25 |
0.0580 RUB |
15,921.6662 BERN |
0.0580 RUB |
0.0560 RUB |
0.0600 RUB |
0.0592 RUB |
| 2021-02-24 |
0.0578 RUB |
16,372.6871 BERN |
0.0578 RUB |
0.0557 RUB |
0.0600 RUB |
0.0592 RUB |
| 2021-02-23 |
0.0694 RUB |
982.8519 BERN |
0.0694 RUB |
0.0622 RUB |
0.0767 RUB |
0.0632 RUB |
| 2021-02-22 |
0.0704 RUB |
554.1380 BERN |
0.0704 RUB |
0.0641 RUB |
0.0767 RUB |
0.0649 RUB |
| 2021-02-21 |
0.0785 RUB |
13,008.3394 BERN |
0.0785 RUB |
0.0643 RUB |
0.0926 RUB |
0.0701 RUB |
| 2021-02-20 |
0.0785 RUB |
12,939.8166 BERN |
0.0785 RUB |
0.0643 RUB |
0.0926 RUB |
0.0735 RUB |
| 2021-02-19 |
0.0706 RUB |
2,475.6091 BERN |
0.0706 RUB |
0.0643 RUB |
0.0768 RUB |
0.0740 RUB |
| 2021-02-18 |
0.0739 RUB |
1,490.0669 BERN |
0.0739 RUB |
0.0654 RUB |
0.0823 RUB |
0.0672 RUB |
| 2021-02-17 |
0.0595 RUB |
97.9564 BERN |
0.0595 RUB |
0.0595 RUB |
0.0595 RUB |
0.0595 RUB |
| 2021-02-16 |
0.0737 RUB |
25,823.2777 BERN |
0.0737 RUB |
0.0588 RUB |
0.0886 RUB |
0.0595 RUB |
| 2021-02-15 |
0.0687 RUB |
81,174.4540 BERN |
0.0687 RUB |
0.0431 RUB |
0.0943 RUB |
0.0598 RUB |
| 2021-02-14 |
0.0612 RUB |
26,839.2353 BERN |
0.0612 RUB |
0.0421 RUB |
0.0803 RUB |
0.0585 RUB |
| 2021-02-13 |
0.0446 RUB |
19,773.2990 BERN |
0.0446 RUB |
0.0411 RUB |
0.0481 RUB |
0.0421 RUB |
| 2021-02-12 |
0.0378 RUB |
21,601.5973 BERN |
0.0378 RUB |
0.0277 RUB |
0.0480 RUB |
0.0400 RUB |
| 2021-02-11 |
0.0431 RUB |
23.0000 BERN |
0.0431 RUB |
0.0431 RUB |
0.0431 RUB |
0.0431 RUB |
| 2021-02-10 |
0.0431 RUB |
23.0000 BERN |
0.0431 RUB |
0.0431 RUB |
0.0431 RUB |
0.0431 RUB |
| 2021-02-09 |
0.0354 RUB |
3,870.9603 BERN |
0.0354 RUB |
0.0277 RUB |
0.0431 RUB |
0.0277 RUB |
| 2021-02-08 |
0.0354 RUB |
4,449.3797 BERN |
0.0354 RUB |
0.0276 RUB |
0.0431 RUB |
0.0431 RUB |
| 2021-02-07 |
0.0394 RUB |
5,114.2295 BERN |
0.0394 RUB |
0.0358 RUB |
0.0431 RUB |
0.0431 RUB |
| 2021-02-06 |
0.0394 RUB |
5,861.4536 BERN |
0.0394 RUB |
0.0358 RUB |
0.0431 RUB |
0.0431 RUB |
| 2021-02-05 |
0.0431 RUB |
0.0000 BERN |
0.0431 RUB |
0.0431 RUB |
0.0431 RUB |
0.0431 RUB |
| 2021-02-04 |
0.0431 RUB |
1,565.3526 BERN |
0.0431 RUB |
0.0431 RUB |
0.0431 RUB |
0.0431 RUB |
| 2021-02-03 |
0.0359 RUB |
952.7803 BERN |
0.0359 RUB |
0.0359 RUB |
0.0359 RUB |
0.0359 RUB |
| 2021-02-02 |
0.0318 RUB |
5,285.0241 BERN |
0.0318 RUB |
0.0277 RUB |
0.0359 RUB |
0.0359 RUB |
| 2021-02-01 |
0.0354 RUB |
4,946.3581 BERN |
0.0354 RUB |
0.0276 RUB |
0.0431 RUB |
0.0276 RUB |
| 2021-01-31 |
0.0431 RUB |
5,119.4695 BERN |
0.0431 RUB |
0.0431 RUB |
0.0431 RUB |
0.0431 RUB |
| 2021-01-30 |
0.0338 RUB |
0.0000 BERN |
0.0338 RUB |
0.0338 RUB |
0.0338 RUB |
0.0338 RUB |
| 2021-01-29 |
0.0338 RUB |
1,852.0191 BERN |
0.0338 RUB |
0.0338 RUB |
0.0338 RUB |
0.0338 RUB |
| 2021-01-28 |
0.0293 RUB |
644.7424 BERN |
0.0293 RUB |
0.0290 RUB |
0.0296 RUB |
0.0296 RUB |
| 2021-01-27 |
0.0260 RUB |
10.0830 BERN |
0.0260 RUB |
0.0260 RUB |
0.0260 RUB |
0.0260 RUB |
| 2021-01-26 |
0.0338 RUB |
0.0000 BERN |
0.0338 RUB |
0.0338 RUB |
0.0338 RUB |
0.0338 RUB |
| 2021-01-25 |
0.0299 RUB |
15,772.6436 BERN |
0.0299 RUB |
0.0260 RUB |
0.0338 RUB |
0.0338 RUB |