Identifier on Yobit: bern_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-16 |
0.0244 RUB |
5.3353 BERN |
0.0244 RUB |
0.0244 RUB |
0.0244 RUB |
0.0244 RUB |
| 2020-10-15 |
0.0329 RUB |
0.0000 BERN |
0.0329 RUB |
0.0329 RUB |
0.0329 RUB |
0.0329 RUB |
| 2020-10-14 |
0.0329 RUB |
0.0000 BERN |
0.0329 RUB |
0.0329 RUB |
0.0329 RUB |
0.0329 RUB |
| 2020-10-13 |
0.0329 RUB |
1,519.7578 BERN |
0.0329 RUB |
0.0329 RUB |
0.0329 RUB |
0.0329 RUB |
| 2020-10-12 |
0.0282 RUB |
8,138.4369 BERN |
0.0282 RUB |
0.0240 RUB |
0.0324 RUB |
0.0303 RUB |
| 2020-10-11 |
0.0240 RUB |
303.6263 BERN |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
| 2020-10-10 |
0.0329 RUB |
300.7300 BERN |
0.0329 RUB |
0.0329 RUB |
0.0329 RUB |
0.0329 RUB |
| 2020-10-09 |
0.0329 RUB |
0.0000 BERN |
0.0329 RUB |
0.0329 RUB |
0.0329 RUB |
0.0329 RUB |
| 2020-10-08 |
0.0285 RUB |
123.5157 BERN |
0.0285 RUB |
0.0240 RUB |
0.0329 RUB |
0.0329 RUB |
| 2020-10-07 |
0.0240 RUB |
4.4665 BERN |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
| 2020-10-06 |
0.0264 RUB |
1,569.5198 BERN |
0.0264 RUB |
0.0243 RUB |
0.0285 RUB |
0.0285 RUB |
| 2020-10-05 |
0.0240 RUB |
0.0000 BERN |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
| 2020-10-04 |
0.0247 RUB |
6,021.0301 BERN |
0.0247 RUB |
0.0240 RUB |
0.0254 RUB |
0.0240 RUB |
| 2020-10-03 |
0.0263 RUB |
64.1075 BERN |
0.0263 RUB |
0.0240 RUB |
0.0285 RUB |
0.0243 RUB |
| 2020-10-02 |
0.0329 RUB |
0.0000 BERN |
0.0329 RUB |
0.0329 RUB |
0.0329 RUB |
0.0329 RUB |
| 2020-10-01 |
0.0329 RUB |
0.0000 BERN |
0.0329 RUB |
0.0329 RUB |
0.0329 RUB |
0.0329 RUB |
| 2020-09-30 |
0.0329 RUB |
3,191.6438 BERN |
0.0329 RUB |
0.0329 RUB |
0.0329 RUB |
0.0329 RUB |
| 2020-09-29 |
0.0285 RUB |
849.2336 BERN |
0.0285 RUB |
0.0240 RUB |
0.0329 RUB |
0.0329 RUB |
| 2020-09-28 |
0.0329 RUB |
0.0000 BERN |
0.0329 RUB |
0.0329 RUB |
0.0329 RUB |
0.0329 RUB |
| 2020-09-27 |
0.0285 RUB |
40,730.7608 BERN |
0.0285 RUB |
0.0240 RUB |
0.0329 RUB |
0.0329 RUB |
| 2020-09-26 |
0.0246 RUB |
17,033.8210 BERN |
0.0246 RUB |
0.0246 RUB |
0.0246 RUB |
0.0246 RUB |
| 2020-09-25 |
0.0246 RUB |
1,894.7628 BERN |
0.0246 RUB |
0.0246 RUB |
0.0246 RUB |
0.0246 RUB |
| 2020-09-24 |
0.0246 RUB |
0.0000 BERN |
0.0246 RUB |
0.0246 RUB |
0.0246 RUB |
0.0246 RUB |
| 2020-09-23 |
0.0243 RUB |
18,414.0414 BERN |
0.0243 RUB |
0.0240 RUB |
0.0246 RUB |
0.0246 RUB |
| 2020-09-22 |
0.0244 RUB |
7,627.0675 BERN |
0.0244 RUB |
0.0242 RUB |
0.0246 RUB |
0.0242 RUB |
| 2020-09-21 |
0.0289 RUB |
48,050.1567 BERN |
0.0289 RUB |
0.0246 RUB |
0.0332 RUB |
0.0246 RUB |
| 2020-09-20 |
0.0292 RUB |
104,042.4875 BERN |
0.0292 RUB |
0.0246 RUB |
0.0339 RUB |
0.0332 RUB |
| 2020-09-19 |
0.0294 RUB |
82,219.0814 BERN |
0.0294 RUB |
0.0247 RUB |
0.0340 RUB |
0.0269 RUB |
| 2020-09-18 |
0.0282 RUB |
46,724.2564 BERN |
0.0282 RUB |
0.0263 RUB |
0.0300 RUB |
0.0300 RUB |
| 2020-09-17 |
0.0270 RUB |
5,585.9640 BERN |
0.0270 RUB |
0.0247 RUB |
0.0293 RUB |
0.0262 RUB |
| 2020-09-16 |
0.0293 RUB |
3.7516 BERN |
0.0293 RUB |
0.0293 RUB |
0.0293 RUB |
0.0293 RUB |
| 2020-09-15 |
0.0270 RUB |
100,350.1522 BERN |
0.0270 RUB |
0.0246 RUB |
0.0293 RUB |
0.0293 RUB |
| 2020-09-14 |
0.0254 RUB |
14,672.5526 BERN |
0.0254 RUB |
0.0233 RUB |
0.0275 RUB |
0.0233 RUB |
| 2020-09-13 |
0.0282 RUB |
7,238.6812 BERN |
0.0282 RUB |
0.0271 RUB |
0.0293 RUB |
0.0293 RUB |
| 2020-09-12 |
0.0273 RUB |
28,942.7417 BERN |
0.0273 RUB |
0.0253 RUB |
0.0293 RUB |
0.0293 RUB |
| 2020-09-11 |
0.0253 RUB |
103,186.7990 BERN |
0.0253 RUB |
0.0227 RUB |
0.0279 RUB |
0.0279 RUB |
| 2020-09-10 |
0.0231 RUB |
39,448.3708 BERN |
0.0231 RUB |
0.0227 RUB |
0.0235 RUB |
0.0230 RUB |
| 2020-09-09 |
0.0231 RUB |
1,402.4862 BERN |
0.0231 RUB |
0.0227 RUB |
0.0235 RUB |
0.0234 RUB |
| 2020-09-08 |
0.0227 RUB |
0.0000 BERN |
0.0227 RUB |
0.0227 RUB |
0.0227 RUB |
0.0227 RUB |
| 2020-09-07 |
0.0226 RUB |
1,135.5363 BERN |
0.0226 RUB |
0.0226 RUB |
0.0227 RUB |
0.0227 RUB |
| 2020-09-06 |
0.0230 RUB |
4,163.9298 BERN |
0.0230 RUB |
0.0226 RUB |
0.0235 RUB |
0.0226 RUB |
| 2020-09-05 |
0.0231 RUB |
4,989.8541 BERN |
0.0231 RUB |
0.0227 RUB |
0.0235 RUB |
0.0234 RUB |
| 2020-09-04 |
0.0267 RUB |
21,828.9030 BERN |
0.0267 RUB |
0.0235 RUB |
0.0299 RUB |
0.0235 RUB |
| 2020-09-03 |
0.0269 RUB |
33,920.7626 BERN |
0.0269 RUB |
0.0239 RUB |
0.0298 RUB |
0.0239 RUB |
| 2020-09-02 |
0.0283 RUB |
42,306.4129 BERN |
0.0283 RUB |
0.0266 RUB |
0.0300 RUB |
0.0284 RUB |
| 2020-09-01 |
0.0300 RUB |
558.4346 BERN |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
| 2020-08-31 |
0.0295 RUB |
1,020.6105 BERN |
0.0295 RUB |
0.0290 RUB |
0.0300 RUB |
0.0300 RUB |
| 2020-08-30 |
0.0259 RUB |
116,064.1095 BERN |
0.0259 RUB |
0.0209 RUB |
0.0310 RUB |
0.0310 RUB |
| 2020-08-29 |
0.0259 RUB |
56,437.8012 BERN |
0.0259 RUB |
0.0209 RUB |
0.0310 RUB |
0.0243 RUB |
| 2020-08-28 |
0.0261 RUB |
163,886.5115 BERN |
0.0261 RUB |
0.0193 RUB |
0.0329 RUB |
0.0310 RUB |