Identifier on Yobit: bern_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-30 |
0.0212 RUB |
461.3529 BERN |
0.0212 RUB |
0.0190 RUB |
0.0233 RUB |
0.0190 RUB |
| 2020-03-29 |
0.0238 RUB |
3,459.9489 BERN |
0.0238 RUB |
0.0233 RUB |
0.0243 RUB |
0.0233 RUB |
| 2020-03-28 |
0.0322 RUB |
2,136.1601 BERN |
0.0322 RUB |
0.0250 RUB |
0.0393 RUB |
0.0393 RUB |
| 2020-03-27 |
0.0292 RUB |
24,156.4244 BERN |
0.0292 RUB |
0.0190 RUB |
0.0393 RUB |
0.0250 RUB |
| 2020-03-26 |
0.0237 RUB |
299.4134 BERN |
0.0237 RUB |
0.0195 RUB |
0.0280 RUB |
0.0280 RUB |
| 2020-03-25 |
0.0427 RUB |
27,600.4001 BERN |
0.0427 RUB |
0.0173 RUB |
0.0680 RUB |
0.0199 RUB |
| 2020-03-24 |
0.0470 RUB |
10,617.1867 BERN |
0.0470 RUB |
0.0260 RUB |
0.0680 RUB |
0.0680 RUB |
| 2020-03-23 |
0.0442 RUB |
11,346.7168 BERN |
0.0442 RUB |
0.0205 RUB |
0.0680 RUB |
0.0680 RUB |
| 2020-03-22 |
0.0358 RUB |
18,890.9910 BERN |
0.0358 RUB |
0.0180 RUB |
0.0536 RUB |
0.0433 RUB |
| 2020-03-21 |
0.0411 RUB |
59,621.5411 BERN |
0.0411 RUB |
0.0173 RUB |
0.0650 RUB |
0.0369 RUB |
| 2020-03-20 |
0.0289 RUB |
11,311.4818 BERN |
0.0289 RUB |
0.0179 RUB |
0.0400 RUB |
0.0179 RUB |
| 2020-03-19 |
0.0266 RUB |
2,169.0897 BERN |
0.0266 RUB |
0.0182 RUB |
0.0350 RUB |
0.0350 RUB |
| 2020-03-18 |
0.0400 RUB |
0.0000 BERN |
0.0400 RUB |
0.0400 RUB |
0.0400 RUB |
0.0400 RUB |
| 2020-03-17 |
0.0470 RUB |
22,822.0512 BERN |
0.0470 RUB |
0.0390 RUB |
0.0551 RUB |
0.0400 RUB |
| 2020-03-16 |
0.0406 RUB |
30,968.3618 BERN |
0.0406 RUB |
0.0162 RUB |
0.0650 RUB |
0.0400 RUB |
| 2020-03-15 |
0.0323 RUB |
51,093.7712 BERN |
0.0323 RUB |
0.0161 RUB |
0.0485 RUB |
0.0169 RUB |
| 2020-03-14 |
0.0325 RUB |
5,968.0943 BERN |
0.0325 RUB |
0.0174 RUB |
0.0476 RUB |
0.0190 RUB |
| 2020-03-13 |
0.0237 RUB |
6,333.5079 BERN |
0.0237 RUB |
0.0174 RUB |
0.0300 RUB |
0.0274 RUB |
| 2020-03-12 |
0.0268 RUB |
152.4134 BERN |
0.0268 RUB |
0.0215 RUB |
0.0321 RUB |
0.0215 RUB |
| 2020-03-11 |
0.0332 RUB |
1,940.0403 BERN |
0.0332 RUB |
0.0215 RUB |
0.0449 RUB |
0.0321 RUB |
| 2020-03-10 |
0.0449 RUB |
0.0000 BERN |
0.0449 RUB |
0.0449 RUB |
0.0449 RUB |
0.0449 RUB |
| 2020-03-09 |
0.0440 RUB |
13,194.7130 BERN |
0.0440 RUB |
0.0200 RUB |
0.0680 RUB |
0.0477 RUB |
| 2020-03-08 |
0.0223 RUB |
73.7173 BERN |
0.0223 RUB |
0.0213 RUB |
0.0233 RUB |
0.0233 RUB |
| 2020-03-06 |
0.0260 RUB |
0.0000 BERN |
0.0260 RUB |
0.0260 RUB |
0.0260 RUB |
0.0260 RUB |
| 2020-03-05 |
0.0260 RUB |
0.0000 BERN |
0.0260 RUB |
0.0260 RUB |
0.0260 RUB |
0.0260 RUB |
| 2020-03-04 |
0.0297 RUB |
5,520.7662 BERN |
0.0297 RUB |
0.0238 RUB |
0.0357 RUB |
0.0260 RUB |
| 2020-03-03 |
0.0304 RUB |
12,685.2849 BERN |
0.0304 RUB |
0.0238 RUB |
0.0371 RUB |
0.0276 RUB |
| 2020-03-02 |
0.0290 RUB |
2,510.7677 BERN |
0.0290 RUB |
0.0273 RUB |
0.0307 RUB |
0.0307 RUB |
| 2020-03-01 |
0.0273 RUB |
2,193.7708 BERN |
0.0273 RUB |
0.0273 RUB |
0.0273 RUB |
0.0273 RUB |
| 2020-02-29 |
0.0361 RUB |
3,486.3626 BERN |
0.0361 RUB |
0.0343 RUB |
0.0378 RUB |
0.0378 RUB |
| 2020-02-28 |
0.0343 RUB |
0.0000 BERN |
0.0343 RUB |
0.0343 RUB |
0.0343 RUB |
0.0343 RUB |
| 2020-02-27 |
0.0313 RUB |
12,422.2736 BERN |
0.0313 RUB |
0.0273 RUB |
0.0353 RUB |
0.0343 RUB |
| 2020-02-26 |
0.0273 RUB |
0.0000 BERN |
0.0273 RUB |
0.0273 RUB |
0.0273 RUB |
0.0273 RUB |
| 2020-02-25 |
0.0273 RUB |
4.3857 BERN |
0.0273 RUB |
0.0273 RUB |
0.0273 RUB |
0.0273 RUB |
| 2020-02-24 |
0.0450 RUB |
34.3568 BERN |
0.0450 RUB |
0.0450 RUB |
0.0450 RUB |
0.0450 RUB |
| 2020-02-23 |
0.0398 RUB |
1,452.0261 BERN |
0.0398 RUB |
0.0391 RUB |
0.0405 RUB |
0.0391 RUB |
| 2020-02-22 |
0.0447 RUB |
20,730.1443 BERN |
0.0447 RUB |
0.0273 RUB |
0.0620 RUB |
0.0450 RUB |
| 2020-02-21 |
0.0317 RUB |
14,521.1066 BERN |
0.0317 RUB |
0.0273 RUB |
0.0361 RUB |
0.0361 RUB |
| 2020-02-20 |
0.0282 RUB |
257.9600 BERN |
0.0282 RUB |
0.0273 RUB |
0.0290 RUB |
0.0273 RUB |
| 2020-02-19 |
0.0287 RUB |
50,075.4295 BERN |
0.0287 RUB |
0.0273 RUB |
0.0301 RUB |
0.0274 RUB |
| 2020-02-18 |
0.0480 RUB |
3,098.4390 BERN |
0.0480 RUB |
0.0272 RUB |
0.0688 RUB |
0.0361 RUB |
| 2020-02-17 |
0.0462 RUB |
129,879.1503 BERN |
0.0462 RUB |
0.0235 RUB |
0.0689 RUB |
0.0688 RUB |
| 2020-02-16 |
0.0460 RUB |
58,519.5379 BERN |
0.0460 RUB |
0.0230 RUB |
0.0689 RUB |
0.0500 RUB |
| 2020-02-15 |
0.0335 RUB |
37,965.4518 BERN |
0.0335 RUB |
0.0220 RUB |
0.0450 RUB |
0.0233 RUB |
| 2020-02-14 |
0.0279 RUB |
6,180.3028 BERN |
0.0279 RUB |
0.0211 RUB |
0.0348 RUB |
0.0348 RUB |
| 2020-02-13 |
0.0241 RUB |
939.5205 BERN |
0.0241 RUB |
0.0221 RUB |
0.0261 RUB |
0.0251 RUB |
| 2020-02-12 |
0.0245 RUB |
137.7571 BERN |
0.0245 RUB |
0.0229 RUB |
0.0261 RUB |
0.0261 RUB |
| 2020-02-11 |
0.0250 RUB |
1,982.1081 BERN |
0.0250 RUB |
0.0211 RUB |
0.0289 RUB |
0.0289 RUB |
| 2020-02-10 |
0.0305 RUB |
1,321.3061 BERN |
0.0305 RUB |
0.0305 RUB |
0.0305 RUB |
0.0305 RUB |
| 2020-02-09 |
0.0305 RUB |
438.8535 BERN |
0.0305 RUB |
0.0305 RUB |
0.0305 RUB |
0.0305 RUB |