Identifier on Yobit: bern_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-08 |
0.0225 RUB |
24,630.1109 BERN |
0.0225 RUB |
0.0201 RUB |
0.0250 RUB |
0.0250 RUB |
| 2020-05-07 |
0.0206 RUB |
1,001.2568 BERN |
0.0206 RUB |
0.0200 RUB |
0.0212 RUB |
0.0212 RUB |
| 2020-05-06 |
0.0236 RUB |
30,941.6447 BERN |
0.0236 RUB |
0.0200 RUB |
0.0273 RUB |
0.0227 RUB |
| 2020-05-05 |
0.0226 RUB |
3,128.0011 BERN |
0.0226 RUB |
0.0200 RUB |
0.0251 RUB |
0.0243 RUB |
| 2020-05-04 |
0.0252 RUB |
27,383.0988 BERN |
0.0252 RUB |
0.0251 RUB |
0.0252 RUB |
0.0252 RUB |
| 2020-05-03 |
0.0306 RUB |
128.4582 BERN |
0.0306 RUB |
0.0251 RUB |
0.0360 RUB |
0.0360 RUB |
| 2020-05-02 |
0.0280 RUB |
0.0000 BERN |
0.0280 RUB |
0.0280 RUB |
0.0280 RUB |
0.0280 RUB |
| 2020-05-01 |
0.0280 RUB |
1,106.7212 BERN |
0.0280 RUB |
0.0280 RUB |
0.0280 RUB |
0.0280 RUB |
| 2020-04-30 |
0.0293 RUB |
1,065.2533 BERN |
0.0293 RUB |
0.0280 RUB |
0.0306 RUB |
0.0280 RUB |
| 2020-04-29 |
0.0323 RUB |
10,964.8139 BERN |
0.0323 RUB |
0.0285 RUB |
0.0360 RUB |
0.0360 RUB |
| 2020-04-28 |
0.0270 RUB |
13,127.2414 BERN |
0.0270 RUB |
0.0222 RUB |
0.0318 RUB |
0.0267 RUB |
| 2020-04-27 |
0.0234 RUB |
1,770.7624 BERN |
0.0234 RUB |
0.0222 RUB |
0.0246 RUB |
0.0222 RUB |
| 2020-04-26 |
0.0318 RUB |
100.0000 BERN |
0.0318 RUB |
0.0318 RUB |
0.0318 RUB |
0.0318 RUB |
| 2020-04-25 |
0.0283 RUB |
120,097.0991 BERN |
0.0283 RUB |
0.0207 RUB |
0.0358 RUB |
0.0255 RUB |
| 2020-04-24 |
0.0272 RUB |
51,873.0089 BERN |
0.0272 RUB |
0.0186 RUB |
0.0358 RUB |
0.0358 RUB |
| 2020-04-23 |
0.0272 RUB |
24,379.0930 BERN |
0.0272 RUB |
0.0186 RUB |
0.0358 RUB |
0.0230 RUB |
| 2020-04-22 |
0.0271 RUB |
3,243.9796 BERN |
0.0271 RUB |
0.0183 RUB |
0.0358 RUB |
0.0185 RUB |
| 2020-04-21 |
0.0271 RUB |
27,358.0101 BERN |
0.0271 RUB |
0.0180 RUB |
0.0362 RUB |
0.0183 RUB |
| 2020-04-20 |
0.0286 RUB |
3,415.5473 BERN |
0.0286 RUB |
0.0210 RUB |
0.0362 RUB |
0.0210 RUB |
| 2020-04-19 |
0.0316 RUB |
24,023.4758 BERN |
0.0316 RUB |
0.0269 RUB |
0.0362 RUB |
0.0362 RUB |
| 2020-04-18 |
0.0286 RUB |
2,460.5797 BERN |
0.0286 RUB |
0.0210 RUB |
0.0362 RUB |
0.0274 RUB |
| 2020-04-17 |
0.0286 RUB |
16,735.1290 BERN |
0.0286 RUB |
0.0210 RUB |
0.0362 RUB |
0.0362 RUB |
| 2020-04-16 |
0.0276 RUB |
30,214.9362 BERN |
0.0276 RUB |
0.0257 RUB |
0.0295 RUB |
0.0264 RUB |
| 2020-04-15 |
0.0287 RUB |
35,669.2149 BERN |
0.0287 RUB |
0.0212 RUB |
0.0362 RUB |
0.0262 RUB |
| 2020-04-14 |
0.0267 RUB |
2,562.4804 BERN |
0.0267 RUB |
0.0223 RUB |
0.0312 RUB |
0.0301 RUB |
| 2020-04-13 |
0.0362 RUB |
100.0000 BERN |
0.0362 RUB |
0.0362 RUB |
0.0362 RUB |
0.0362 RUB |
| 2020-04-12 |
0.0292 RUB |
4,077.5230 BERN |
0.0292 RUB |
0.0221 RUB |
0.0362 RUB |
0.0362 RUB |
| 2020-04-11 |
0.0292 RUB |
2,153.2158 BERN |
0.0292 RUB |
0.0221 RUB |
0.0362 RUB |
0.0221 RUB |
| 2020-04-10 |
0.0286 RUB |
12,624.8622 BERN |
0.0286 RUB |
0.0210 RUB |
0.0362 RUB |
0.0362 RUB |
| 2020-04-09 |
0.0286 RUB |
4,984.1146 BERN |
0.0286 RUB |
0.0210 RUB |
0.0362 RUB |
0.0362 RUB |
| 2020-04-08 |
0.0282 RUB |
25,934.6130 BERN |
0.0282 RUB |
0.0202 RUB |
0.0362 RUB |
0.0362 RUB |
| 2020-04-07 |
0.0281 RUB |
72,753.2904 BERN |
0.0281 RUB |
0.0200 RUB |
0.0362 RUB |
0.0356 RUB |
| 2020-04-06 |
0.0287 RUB |
22,454.4239 BERN |
0.0287 RUB |
0.0211 RUB |
0.0362 RUB |
0.0362 RUB |
| 2020-04-05 |
0.0287 RUB |
4,024.7446 BERN |
0.0287 RUB |
0.0211 RUB |
0.0362 RUB |
0.0211 RUB |
| 2020-04-04 |
0.0362 RUB |
8,345.2219 BERN |
0.0362 RUB |
0.0362 RUB |
0.0362 RUB |
0.0362 RUB |
| 2020-04-03 |
0.0277 RUB |
6,292.4082 BERN |
0.0277 RUB |
0.0191 RUB |
0.0362 RUB |
0.0362 RUB |
| 2020-04-02 |
0.0191 RUB |
123.9379 BERN |
0.0191 RUB |
0.0191 RUB |
0.0191 RUB |
0.0191 RUB |
| 2020-04-01 |
0.0276 RUB |
559.7562 BERN |
0.0276 RUB |
0.0190 RUB |
0.0362 RUB |
0.0362 RUB |
| 2020-03-31 |
0.0276 RUB |
2,354.8903 BERN |
0.0276 RUB |
0.0190 RUB |
0.0362 RUB |
0.0190 RUB |
| 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 |