Identifier on Yobit: bern_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.0156 RUB |
134.5673 BERN |
0.0156 RUB |
0.0156 RUB |
0.0156 RUB |
0.0156 RUB |
| 2024-05-07 |
0.0157 RUB |
241.3674 BERN |
0.0157 RUB |
0.0156 RUB |
0.0158 RUB |
0.0158 RUB |
| 2024-05-06 |
0.0156 RUB |
0.0000 BERN |
0.0156 RUB |
0.0156 RUB |
0.0156 RUB |
0.0156 RUB |
| 2024-05-05 |
0.0156 RUB |
0.0000 BERN |
0.0156 RUB |
0.0156 RUB |
0.0156 RUB |
0.0156 RUB |
| 2024-05-04 |
0.0156 RUB |
0.0000 BERN |
0.0156 RUB |
0.0156 RUB |
0.0156 RUB |
0.0156 RUB |
| 2024-05-03 |
0.0156 RUB |
744.0946 BERN |
0.0156 RUB |
0.0153 RUB |
0.0159 RUB |
0.0156 RUB |
| 2024-05-02 |
0.0156 RUB |
262.6182 BERN |
0.0156 RUB |
0.0153 RUB |
0.0159 RUB |
0.0159 RUB |
| 2024-05-01 |
0.0150 RUB |
71.7616 BERN |
0.0150 RUB |
0.0148 RUB |
0.0153 RUB |
0.0148 RUB |
| 2024-04-30 |
0.0154 RUB |
30.7522 BERN |
0.0154 RUB |
0.0153 RUB |
0.0156 RUB |
0.0153 RUB |
| 2024-04-29 |
0.0159 RUB |
69.3063 BERN |
0.0159 RUB |
0.0159 RUB |
0.0159 RUB |
0.0159 RUB |
| 2024-04-28 |
0.0154 RUB |
0.0000 BERN |
0.0154 RUB |
0.0154 RUB |
0.0154 RUB |
0.0154 RUB |
| 2024-04-27 |
0.0156 RUB |
38.3388 BERN |
0.0156 RUB |
0.0154 RUB |
0.0157 RUB |
0.0154 RUB |
| 2024-04-26 |
0.0157 RUB |
17.3308 BERN |
0.0157 RUB |
0.0157 RUB |
0.0157 RUB |
0.0157 RUB |
| 2024-04-25 |
0.0159 RUB |
67.4441 BERN |
0.0159 RUB |
0.0159 RUB |
0.0159 RUB |
0.0159 RUB |
| 2024-04-24 |
0.0159 RUB |
16.5329 BERN |
0.0159 RUB |
0.0159 RUB |
0.0159 RUB |
0.0159 RUB |
| 2024-04-23 |
0.0162 RUB |
41.3236 BERN |
0.0162 RUB |
0.0159 RUB |
0.0165 RUB |
0.0159 RUB |
| 2024-04-22 |
0.0162 RUB |
3,528.9121 BERN |
0.0162 RUB |
0.0145 RUB |
0.0179 RUB |
0.0165 RUB |
| 2024-04-21 |
0.0177 RUB |
68.6465 BERN |
0.0177 RUB |
0.0175 RUB |
0.0179 RUB |
0.0179 RUB |
| 2024-04-20 |
0.0177 RUB |
0.0000 BERN |
0.0177 RUB |
0.0177 RUB |
0.0177 RUB |
0.0177 RUB |
| 2024-04-19 |
0.0177 RUB |
6.6844 BERN |
0.0177 RUB |
0.0177 RUB |
0.0177 RUB |
0.0177 RUB |
| 2024-04-18 |
0.0170 RUB |
0.0000 BERN |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
| 2024-04-17 |
0.0170 RUB |
0.0000 BERN |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
| 2024-04-16 |
0.0170 RUB |
0.0000 BERN |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
| 2024-04-15 |
0.0170 RUB |
0.0000 BERN |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
| 2024-04-14 |
0.0170 RUB |
1,664.6193 BERN |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
| 2024-04-13 |
0.0176 RUB |
532.1786 BERN |
0.0176 RUB |
0.0170 RUB |
0.0183 RUB |
0.0170 RUB |
| 2024-04-12 |
0.0189 RUB |
2,464.9413 BERN |
0.0189 RUB |
0.0186 RUB |
0.0192 RUB |
0.0192 RUB |
| 2024-04-11 |
0.0184 RUB |
141.0765 BERN |
0.0184 RUB |
0.0183 RUB |
0.0186 RUB |
0.0186 RUB |
| 2024-04-10 |
0.0179 RUB |
28.1969 BERN |
0.0179 RUB |
0.0177 RUB |
0.0181 RUB |
0.0181 RUB |
| 2024-04-09 |
0.0177 RUB |
10,768.1799 BERN |
0.0177 RUB |
0.0154 RUB |
0.0200 RUB |
0.0177 RUB |
| 2024-04-08 |
0.0202 RUB |
14.2317 BERN |
0.0202 RUB |
0.0202 RUB |
0.0202 RUB |
0.0202 RUB |
| 2024-04-07 |
0.0205 RUB |
64.0519 BERN |
0.0205 RUB |
0.0202 RUB |
0.0208 RUB |
0.0202 RUB |
| 2024-04-06 |
0.0203 RUB |
21.8554 BERN |
0.0203 RUB |
0.0200 RUB |
0.0206 RUB |
0.0200 RUB |
| 2024-04-05 |
0.0214 RUB |
4,607.3527 BERN |
0.0214 RUB |
0.0186 RUB |
0.0241 RUB |
0.0204 RUB |
| 2024-04-04 |
0.0200 RUB |
82.3845 BERN |
0.0200 RUB |
0.0198 RUB |
0.0202 RUB |
0.0198 RUB |
| 2024-04-03 |
0.0214 RUB |
54.6256 BERN |
0.0214 RUB |
0.0210 RUB |
0.0218 RUB |
0.0210 RUB |
| 2024-04-02 |
0.0223 RUB |
20.7073 BERN |
0.0223 RUB |
0.0221 RUB |
0.0225 RUB |
0.0225 RUB |
| 2024-04-01 |
0.0209 RUB |
143.9532 BERN |
0.0209 RUB |
0.0198 RUB |
0.0221 RUB |
0.0221 RUB |
| 2024-03-31 |
0.0195 RUB |
11.7292 BERN |
0.0195 RUB |
0.0192 RUB |
0.0198 RUB |
0.0198 RUB |
| 2024-03-30 |
0.0190 RUB |
0.0000 BERN |
0.0190 RUB |
0.0190 RUB |
0.0190 RUB |
0.0190 RUB |
| 2024-03-29 |
0.0219 RUB |
35,812.7665 BERN |
0.0219 RUB |
0.0184 RUB |
0.0254 RUB |
0.0190 RUB |
| 2024-03-28 |
0.0226 RUB |
4,945.0128 BERN |
0.0226 RUB |
0.0198 RUB |
0.0254 RUB |
0.0198 RUB |
| 2024-03-27 |
0.0210 RUB |
174.8017 BERN |
0.0210 RUB |
0.0204 RUB |
0.0216 RUB |
0.0204 RUB |
| 2024-03-26 |
0.0202 RUB |
0.0000 BERN |
0.0202 RUB |
0.0202 RUB |
0.0202 RUB |
0.0202 RUB |
| 2024-03-25 |
0.0202 RUB |
0.0000 BERN |
0.0202 RUB |
0.0202 RUB |
0.0202 RUB |
0.0202 RUB |
| 2024-03-24 |
0.0202 RUB |
0.0000 BERN |
0.0202 RUB |
0.0202 RUB |
0.0202 RUB |
0.0202 RUB |
| 2024-03-23 |
0.0202 RUB |
0.0000 BERN |
0.0202 RUB |
0.0202 RUB |
0.0202 RUB |
0.0202 RUB |
| 2024-03-22 |
0.0193 RUB |
130.9097 BERN |
0.0193 RUB |
0.0184 RUB |
0.0202 RUB |
0.0202 RUB |
| 2024-03-21 |
0.0180 RUB |
0.0000 BERN |
0.0180 RUB |
0.0180 RUB |
0.0180 RUB |
0.0180 RUB |
| 2024-03-20 |
0.0197 RUB |
3,602.2525 BERN |
0.0197 RUB |
0.0180 RUB |
0.0214 RUB |
0.0180 RUB |