Identifier on Yobit: bern_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
0.0478 RUB |
22,315.6341 BERN |
0.0478 RUB |
0.0411 RUB |
0.0544 RUB |
0.0411 RUB |
| 2020-12-04 |
0.0462 RUB |
23,000.8584 BERN |
0.0462 RUB |
0.0380 RUB |
0.0544 RUB |
0.0437 RUB |
| 2020-12-03 |
0.0534 RUB |
658.2323 BERN |
0.0534 RUB |
0.0518 RUB |
0.0550 RUB |
0.0550 RUB |
| 2020-12-02 |
0.0464 RUB |
49,027.7617 BERN |
0.0464 RUB |
0.0380 RUB |
0.0548 RUB |
0.0548 RUB |
| 2020-12-01 |
0.0437 RUB |
53,455.9239 BERN |
0.0437 RUB |
0.0384 RUB |
0.0490 RUB |
0.0490 RUB |
| 2020-11-30 |
0.0467 RUB |
27,651.8146 BERN |
0.0467 RUB |
0.0384 RUB |
0.0550 RUB |
0.0384 RUB |
| 2020-11-29 |
0.0464 RUB |
34,582.6159 BERN |
0.0464 RUB |
0.0384 RUB |
0.0543 RUB |
0.0530 RUB |
| 2020-11-28 |
0.0399 RUB |
57,935.5672 BERN |
0.0399 RUB |
0.0384 RUB |
0.0413 RUB |
0.0384 RUB |
| 2020-11-27 |
0.0397 RUB |
34,646.0401 BERN |
0.0397 RUB |
0.0381 RUB |
0.0413 RUB |
0.0384 RUB |
| 2020-11-26 |
0.0392 RUB |
13,628.2395 BERN |
0.0392 RUB |
0.0381 RUB |
0.0403 RUB |
0.0401 RUB |
| 2020-11-25 |
0.0386 RUB |
9,575.1808 BERN |
0.0386 RUB |
0.0381 RUB |
0.0390 RUB |
0.0390 RUB |
| 2020-11-24 |
0.0392 RUB |
32,617.9216 BERN |
0.0392 RUB |
0.0381 RUB |
0.0403 RUB |
0.0389 RUB |
| 2020-11-23 |
0.0392 RUB |
17,890.2259 BERN |
0.0392 RUB |
0.0381 RUB |
0.0403 RUB |
0.0403 RUB |
| 2020-11-22 |
0.0393 RUB |
112.8267 BERN |
0.0393 RUB |
0.0382 RUB |
0.0403 RUB |
0.0403 RUB |
| 2020-11-21 |
0.0401 RUB |
9,779.2232 BERN |
0.0401 RUB |
0.0398 RUB |
0.0404 RUB |
0.0398 RUB |
| 2020-11-20 |
0.0398 RUB |
39,677.4462 BERN |
0.0398 RUB |
0.0382 RUB |
0.0413 RUB |
0.0404 RUB |
| 2020-11-19 |
0.0394 RUB |
8,708.6604 BERN |
0.0394 RUB |
0.0376 RUB |
0.0413 RUB |
0.0413 RUB |
| 2020-11-18 |
0.0443 RUB |
6,431.5350 BERN |
0.0443 RUB |
0.0413 RUB |
0.0473 RUB |
0.0413 RUB |
| 2020-11-17 |
0.0468 RUB |
444.6536 BERN |
0.0468 RUB |
0.0392 RUB |
0.0543 RUB |
0.0540 RUB |
| 2020-11-16 |
0.0454 RUB |
71,778.1646 BERN |
0.0454 RUB |
0.0386 RUB |
0.0521 RUB |
0.0421 RUB |
| 2020-11-15 |
0.0418 RUB |
14,157.7912 BERN |
0.0418 RUB |
0.0395 RUB |
0.0441 RUB |
0.0441 RUB |
| 2020-11-14 |
0.0409 RUB |
748.4402 BERN |
0.0409 RUB |
0.0395 RUB |
0.0423 RUB |
0.0395 RUB |
| 2020-11-13 |
0.0543 RUB |
0.0000 BERN |
0.0543 RUB |
0.0543 RUB |
0.0543 RUB |
0.0543 RUB |
| 2020-11-12 |
0.0543 RUB |
0.0000 BERN |
0.0543 RUB |
0.0543 RUB |
0.0543 RUB |
0.0543 RUB |
| 2020-11-11 |
0.0543 RUB |
2.0000 BERN |
0.0543 RUB |
0.0543 RUB |
0.0543 RUB |
0.0543 RUB |
| 2020-11-10 |
0.0432 RUB |
5.8222 BERN |
0.0432 RUB |
0.0423 RUB |
0.0441 RUB |
0.0441 RUB |
| 2020-11-09 |
0.0493 RUB |
36,627.3180 BERN |
0.0493 RUB |
0.0442 RUB |
0.0543 RUB |
0.0442 RUB |
| 2020-11-08 |
0.0419 RUB |
313,017.7538 BERN |
0.0419 RUB |
0.0287 RUB |
0.0552 RUB |
0.0466 RUB |
| 2020-11-07 |
0.0398 RUB |
128,906.3955 BERN |
0.0398 RUB |
0.0335 RUB |
0.0460 RUB |
0.0402 RUB |
| 2020-11-06 |
0.0316 RUB |
71,019.3847 BERN |
0.0316 RUB |
0.0262 RUB |
0.0370 RUB |
0.0361 RUB |
| 2020-11-05 |
0.0294 RUB |
7,679.8956 BERN |
0.0294 RUB |
0.0262 RUB |
0.0325 RUB |
0.0262 RUB |
| 2020-11-04 |
0.0322 RUB |
26,502.6507 BERN |
0.0322 RUB |
0.0318 RUB |
0.0325 RUB |
0.0325 RUB |
| 2020-11-03 |
0.0298 RUB |
37,571.4525 BERN |
0.0298 RUB |
0.0271 RUB |
0.0325 RUB |
0.0314 RUB |
| 2020-11-02 |
0.0294 RUB |
57,358.5955 BERN |
0.0294 RUB |
0.0262 RUB |
0.0325 RUB |
0.0280 RUB |
| 2020-11-01 |
0.0294 RUB |
93,021.2472 BERN |
0.0294 RUB |
0.0262 RUB |
0.0325 RUB |
0.0325 RUB |
| 2020-10-31 |
0.0307 RUB |
190,340.2573 BERN |
0.0307 RUB |
0.0265 RUB |
0.0350 RUB |
0.0275 RUB |
| 2020-10-30 |
0.0297 RUB |
258,020.2755 BERN |
0.0297 RUB |
0.0247 RUB |
0.0347 RUB |
0.0347 RUB |
| 2020-10-29 |
0.0288 RUB |
42,488.7770 BERN |
0.0288 RUB |
0.0247 RUB |
0.0329 RUB |
0.0247 RUB |
| 2020-10-28 |
0.0289 RUB |
92,114.3171 BERN |
0.0289 RUB |
0.0250 RUB |
0.0328 RUB |
0.0328 RUB |
| 2020-10-27 |
0.0245 RUB |
0.0000 BERN |
0.0245 RUB |
0.0245 RUB |
0.0245 RUB |
0.0245 RUB |
| 2020-10-26 |
0.0245 RUB |
0.0000 BERN |
0.0245 RUB |
0.0245 RUB |
0.0245 RUB |
0.0245 RUB |
| 2020-10-25 |
0.0245 RUB |
1,000.0000 BERN |
0.0245 RUB |
0.0245 RUB |
0.0245 RUB |
0.0245 RUB |
| 2020-10-24 |
0.0328 RUB |
0.0000 BERN |
0.0328 RUB |
0.0328 RUB |
0.0328 RUB |
0.0328 RUB |
| 2020-10-23 |
0.0328 RUB |
0.0000 BERN |
0.0328 RUB |
0.0328 RUB |
0.0328 RUB |
0.0328 RUB |
| 2020-10-22 |
0.0328 RUB |
0.0000 BERN |
0.0328 RUB |
0.0328 RUB |
0.0328 RUB |
0.0328 RUB |
| 2020-10-21 |
0.0287 RUB |
985.0786 BERN |
0.0287 RUB |
0.0245 RUB |
0.0328 RUB |
0.0328 RUB |
| 2020-10-20 |
0.0244 RUB |
0.0000 BERN |
0.0244 RUB |
0.0244 RUB |
0.0244 RUB |
0.0244 RUB |
| 2020-10-19 |
0.0244 RUB |
0.0000 BERN |
0.0244 RUB |
0.0244 RUB |
0.0244 RUB |
0.0244 RUB |
| 2020-10-18 |
0.0244 RUB |
0.0000 BERN |
0.0244 RUB |
0.0244 RUB |
0.0244 RUB |
0.0244 RUB |
| 2020-10-17 |
0.0244 RUB |
0.0000 BERN |
0.0244 RUB |
0.0244 RUB |
0.0244 RUB |
0.0244 RUB |