Identifier on Yobit: bern_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-28 |
0.0270 RUB |
0.0000 BERN |
0.0270 RUB |
0.0270 RUB |
0.0270 RUB |
0.0270 RUB |
| 2019-03-27 |
0.0322 RUB |
306.6735 BERN |
0.0322 RUB |
0.0270 RUB |
0.0373 RUB |
0.0270 RUB |
| 2019-03-26 |
0.0362 RUB |
170.6453 BERN |
0.0362 RUB |
0.0350 RUB |
0.0373 RUB |
0.0373 RUB |
| 2019-03-25 |
0.0380 RUB |
9,693.5392 BERN |
0.0380 RUB |
0.0370 RUB |
0.0390 RUB |
0.0370 RUB |
| 2019-03-24 |
0.0450 RUB |
5,067.7458 BERN |
0.0450 RUB |
0.0390 RUB |
0.0510 RUB |
0.0390 RUB |
| 2019-03-23 |
0.0450 RUB |
8,564.5277 BERN |
0.0450 RUB |
0.0390 RUB |
0.0510 RUB |
0.0445 RUB |
| 2019-03-22 |
0.0388 RUB |
4,648.7651 BERN |
0.0388 RUB |
0.0387 RUB |
0.0389 RUB |
0.0389 RUB |
| 2019-03-21 |
0.0387 RUB |
60.6843 BERN |
0.0387 RUB |
0.0387 RUB |
0.0387 RUB |
0.0387 RUB |
| 2019-03-20 |
0.0510 RUB |
0.0000 BERN |
0.0510 RUB |
0.0510 RUB |
0.0510 RUB |
0.0510 RUB |
| 2019-03-19 |
0.0449 RUB |
81,679.7464 BERN |
0.0449 RUB |
0.0387 RUB |
0.0510 RUB |
0.0510 RUB |
| 2019-03-18 |
0.0442 RUB |
91,262.7367 BERN |
0.0442 RUB |
0.0373 RUB |
0.0510 RUB |
0.0510 RUB |
| 2019-03-17 |
0.0468 RUB |
56,716.2812 BERN |
0.0468 RUB |
0.0391 RUB |
0.0544 RUB |
0.0490 RUB |
| 2019-03-16 |
0.0462 RUB |
98,049.0022 BERN |
0.0462 RUB |
0.0380 RUB |
0.0544 RUB |
0.0544 RUB |
| 2019-03-15 |
0.0402 RUB |
31,568.2102 BERN |
0.0402 RUB |
0.0370 RUB |
0.0435 RUB |
0.0435 RUB |
| 2019-03-14 |
0.0492 RUB |
3,938.9341 BERN |
0.0492 RUB |
0.0430 RUB |
0.0554 RUB |
0.0435 RUB |
| 2019-03-13 |
0.0544 RUB |
296.3028 BERN |
0.0544 RUB |
0.0534 RUB |
0.0554 RUB |
0.0554 RUB |
| 2019-03-12 |
0.0487 RUB |
2,348.7493 BERN |
0.0487 RUB |
0.0420 RUB |
0.0554 RUB |
0.0490 RUB |
| 2019-03-11 |
0.0492 RUB |
1,289.8831 BERN |
0.0492 RUB |
0.0430 RUB |
0.0554 RUB |
0.0464 RUB |
| 2019-03-10 |
0.0430 RUB |
2.8079 BERN |
0.0430 RUB |
0.0430 RUB |
0.0430 RUB |
0.0430 RUB |
| 2019-03-09 |
0.0487 RUB |
6,357.1687 BERN |
0.0487 RUB |
0.0420 RUB |
0.0554 RUB |
0.0440 RUB |
| 2019-03-08 |
0.0505 RUB |
435.2525 BERN |
0.0505 RUB |
0.0460 RUB |
0.0550 RUB |
0.0550 RUB |
| 2019-03-07 |
0.0479 RUB |
0.0000 BERN |
0.0479 RUB |
0.0479 RUB |
0.0479 RUB |
0.0479 RUB |
| 2019-03-06 |
0.0479 RUB |
0.0000 BERN |
0.0479 RUB |
0.0479 RUB |
0.0479 RUB |
0.0479 RUB |
| 2019-03-05 |
0.0479 RUB |
0.0000 BERN |
0.0479 RUB |
0.0479 RUB |
0.0479 RUB |
0.0479 RUB |
| 2019-03-04 |
0.0479 RUB |
0.0000 BERN |
0.0479 RUB |
0.0479 RUB |
0.0479 RUB |
0.0479 RUB |
| 2019-03-03 |
0.0479 RUB |
0.0000 BERN |
0.0479 RUB |
0.0479 RUB |
0.0479 RUB |
0.0479 RUB |
| 2019-03-02 |
0.0445 RUB |
2,891.4950 BERN |
0.0445 RUB |
0.0410 RUB |
0.0479 RUB |
0.0479 RUB |
| 2019-03-01 |
0.0397 RUB |
12,489.2526 BERN |
0.0397 RUB |
0.0335 RUB |
0.0460 RUB |
0.0460 RUB |
| 2019-02-28 |
0.0330 RUB |
733.4568 BERN |
0.0330 RUB |
0.0330 RUB |
0.0330 RUB |
0.0330 RUB |
| 2019-02-27 |
0.0361 RUB |
0.0000 BERN |
0.0361 RUB |
0.0361 RUB |
0.0361 RUB |
0.0361 RUB |
| 2019-02-26 |
0.0361 RUB |
0.0000 BERN |
0.0361 RUB |
0.0361 RUB |
0.0361 RUB |
0.0361 RUB |
| 2019-02-25 |
0.0333 RUB |
4,337.3211 BERN |
0.0333 RUB |
0.0300 RUB |
0.0366 RUB |
0.0361 RUB |
| 2019-02-24 |
0.0327 RUB |
3,131.5793 BERN |
0.0327 RUB |
0.0287 RUB |
0.0367 RUB |
0.0290 RUB |
| 2019-02-23 |
0.0347 RUB |
1,614.0744 BERN |
0.0347 RUB |
0.0327 RUB |
0.0367 RUB |
0.0367 RUB |
| 2019-02-22 |
0.0356 RUB |
446.1359 BERN |
0.0356 RUB |
0.0346 RUB |
0.0367 RUB |
0.0357 RUB |
| 2019-02-21 |
0.0315 RUB |
797.4268 BERN |
0.0315 RUB |
0.0246 RUB |
0.0384 RUB |
0.0346 RUB |
| 2019-02-20 |
0.0326 RUB |
23,635.8932 BERN |
0.0326 RUB |
0.0269 RUB |
0.0384 RUB |
0.0285 RUB |
| 2019-02-19 |
0.0335 RUB |
11,811.3918 BERN |
0.0335 RUB |
0.0280 RUB |
0.0390 RUB |
0.0360 RUB |
| 2019-02-18 |
0.0347 RUB |
3,730.6661 BERN |
0.0347 RUB |
0.0301 RUB |
0.0393 RUB |
0.0301 RUB |
| 2019-02-17 |
0.0315 RUB |
265,505.6081 BERN |
0.0315 RUB |
0.0280 RUB |
0.0351 RUB |
0.0301 RUB |
| 2019-02-16 |
0.0352 RUB |
140,060.2421 BERN |
0.0352 RUB |
0.0294 RUB |
0.0410 RUB |
0.0360 RUB |
| 2019-02-15 |
0.0344 RUB |
129,698.8759 BERN |
0.0344 RUB |
0.0279 RUB |
0.0410 RUB |
0.0410 RUB |
| 2019-02-14 |
0.0302 RUB |
104,581.0335 BERN |
0.0302 RUB |
0.0290 RUB |
0.0314 RUB |
0.0314 RUB |
| 2019-02-13 |
0.0286 RUB |
27,511.1926 BERN |
0.0286 RUB |
0.0259 RUB |
0.0314 RUB |
0.0264 RUB |
| 2019-02-12 |
0.0286 RUB |
2,605.6564 BERN |
0.0286 RUB |
0.0259 RUB |
0.0314 RUB |
0.0314 RUB |
| 2019-02-11 |
0.0289 RUB |
179,599.5481 BERN |
0.0289 RUB |
0.0259 RUB |
0.0319 RUB |
0.0279 RUB |
| 2019-02-10 |
0.0287 RUB |
134,463.4506 BERN |
0.0287 RUB |
0.0259 RUB |
0.0315 RUB |
0.0302 RUB |
| 2019-02-09 |
0.0304 RUB |
410,642.7235 BERN |
0.0304 RUB |
0.0259 RUB |
0.0350 RUB |
0.0310 RUB |
| 2019-02-08 |
0.0196 RUB |
201,139.7658 BERN |
0.0196 RUB |
0.0103 RUB |
0.0289 RUB |
0.0289 RUB |
| 2019-02-07 |
0.0244 RUB |
33,607.0435 BERN |
0.0244 RUB |
0.0200 RUB |
0.0289 RUB |
0.0244 RUB |