Identifier on Yobit: bern_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.0219 RUB |
328.8777 BERN |
0.0219 RUB |
0.0190 RUB |
0.0249 RUB |
0.0190 RUB |
| 2024-03-18 |
0.0211 RUB |
21.2491 BERN |
0.0211 RUB |
0.0210 RUB |
0.0212 RUB |
0.0210 RUB |
| 2024-03-17 |
0.0218 RUB |
0.0000 BERN |
0.0218 RUB |
0.0218 RUB |
0.0218 RUB |
0.0218 RUB |
| 2024-03-16 |
0.0218 RUB |
0.0000 BERN |
0.0218 RUB |
0.0218 RUB |
0.0218 RUB |
0.0218 RUB |
| 2024-03-15 |
0.0218 RUB |
0.0000 BERN |
0.0218 RUB |
0.0218 RUB |
0.0218 RUB |
0.0218 RUB |
| 2024-03-14 |
0.0214 RUB |
57.8227 BERN |
0.0214 RUB |
0.0210 RUB |
0.0218 RUB |
0.0218 RUB |
| 2024-03-13 |
0.0195 RUB |
229.2133 BERN |
0.0195 RUB |
0.0183 RUB |
0.0208 RUB |
0.0208 RUB |
| 2024-03-12 |
0.0210 RUB |
246.3681 BERN |
0.0210 RUB |
0.0198 RUB |
0.0223 RUB |
0.0223 RUB |
| 2024-03-11 |
0.0210 RUB |
297.5382 BERN |
0.0210 RUB |
0.0198 RUB |
0.0223 RUB |
0.0218 RUB |
| 2024-03-10 |
0.0222 RUB |
498.0711 BERN |
0.0222 RUB |
0.0200 RUB |
0.0244 RUB |
0.0210 RUB |
| 2024-03-09 |
0.0247 RUB |
349.5223 BERN |
0.0247 RUB |
0.0244 RUB |
0.0250 RUB |
0.0244 RUB |
| 2024-03-08 |
0.0242 RUB |
1,849.1932 BERN |
0.0242 RUB |
0.0234 RUB |
0.0250 RUB |
0.0237 RUB |
| 2024-03-07 |
0.0221 RUB |
0.0000 BERN |
0.0221 RUB |
0.0221 RUB |
0.0221 RUB |
0.0221 RUB |
| 2024-03-06 |
0.0213 RUB |
453.8485 BERN |
0.0213 RUB |
0.0198 RUB |
0.0227 RUB |
0.0210 RUB |
| 2024-03-05 |
0.0234 RUB |
1,175.9340 BERN |
0.0234 RUB |
0.0218 RUB |
0.0250 RUB |
0.0223 RUB |
| 2024-03-04 |
0.0207 RUB |
424.2356 BERN |
0.0207 RUB |
0.0198 RUB |
0.0216 RUB |
0.0216 RUB |
| 2024-03-03 |
0.0188 RUB |
140.7500 BERN |
0.0188 RUB |
0.0180 RUB |
0.0196 RUB |
0.0196 RUB |
| 2024-03-02 |
0.0180 RUB |
5.9960 BERN |
0.0180 RUB |
0.0180 RUB |
0.0180 RUB |
0.0180 RUB |
| 2024-03-01 |
0.0180 RUB |
0.0000 BERN |
0.0180 RUB |
0.0180 RUB |
0.0180 RUB |
0.0180 RUB |
| 2024-02-29 |
0.0177 RUB |
0.0000 BERN |
0.0177 RUB |
0.0177 RUB |
0.0177 RUB |
0.0177 RUB |
| 2024-02-28 |
0.0176 RUB |
96.2131 BERN |
0.0176 RUB |
0.0175 RUB |
0.0177 RUB |
0.0177 RUB |
| 2024-02-27 |
0.0172 RUB |
520.0928 BERN |
0.0172 RUB |
0.0170 RUB |
0.0174 RUB |
0.0170 RUB |
| 2024-02-26 |
0.0175 RUB |
148.8218 BERN |
0.0175 RUB |
0.0172 RUB |
0.0177 RUB |
0.0177 RUB |
| 2024-02-25 |
0.0170 RUB |
6.5427 BERN |
0.0170 RUB |
0.0167 RUB |
0.0174 RUB |
0.0167 RUB |
| 2024-02-24 |
0.0177 RUB |
212.3754 BERN |
0.0177 RUB |
0.0177 RUB |
0.0177 RUB |
0.0177 RUB |
| 2024-02-23 |
0.0144 RUB |
0.0000 BERN |
0.0144 RUB |
0.0144 RUB |
0.0144 RUB |
0.0144 RUB |
| 2024-02-22 |
0.0144 RUB |
0.0000 BERN |
0.0144 RUB |
0.0144 RUB |
0.0144 RUB |
0.0144 RUB |
| 2024-02-21 |
0.0144 RUB |
15.1364 BERN |
0.0144 RUB |
0.0144 RUB |
0.0144 RUB |
0.0144 RUB |
| 2024-02-20 |
0.0142 RUB |
0.0000 BERN |
0.0142 RUB |
0.0142 RUB |
0.0142 RUB |
0.0142 RUB |
| 2024-02-19 |
0.0142 RUB |
0.0000 BERN |
0.0142 RUB |
0.0142 RUB |
0.0142 RUB |
0.0142 RUB |
| 2024-02-18 |
0.0158 RUB |
18,307.2161 BERN |
0.0158 RUB |
0.0139 RUB |
0.0177 RUB |
0.0139 RUB |
| 2024-02-17 |
0.0161 RUB |
19,674.6484 BERN |
0.0161 RUB |
0.0137 RUB |
0.0184 RUB |
0.0177 RUB |
| 2024-02-16 |
0.0126 RUB |
5,527.9129 BERN |
0.0126 RUB |
0.0117 RUB |
0.0135 RUB |
0.0135 RUB |
| 2024-02-15 |
0.0134 RUB |
9.1628 BERN |
0.0134 RUB |
0.0134 RUB |
0.0134 RUB |
0.0134 RUB |
| 2024-02-14 |
0.0128 RUB |
741.5074 BERN |
0.0128 RUB |
0.0124 RUB |
0.0133 RUB |
0.0133 RUB |
| 2024-02-13 |
0.0133 RUB |
193.1891 BERN |
0.0133 RUB |
0.0125 RUB |
0.0141 RUB |
0.0125 RUB |
| 2024-02-12 |
0.0137 RUB |
0.0000 BERN |
0.0137 RUB |
0.0137 RUB |
0.0137 RUB |
0.0137 RUB |
| 2024-02-11 |
0.0137 RUB |
0.0000 BERN |
0.0137 RUB |
0.0137 RUB |
0.0137 RUB |
0.0137 RUB |
| 2024-02-10 |
0.0137 RUB |
0.0000 BERN |
0.0137 RUB |
0.0137 RUB |
0.0137 RUB |
0.0137 RUB |
| 2024-02-09 |
0.0137 RUB |
0.0000 BERN |
0.0137 RUB |
0.0137 RUB |
0.0137 RUB |
0.0137 RUB |
| 2024-02-08 |
0.0137 RUB |
0.0000 BERN |
0.0137 RUB |
0.0137 RUB |
0.0137 RUB |
0.0137 RUB |
| 2024-02-07 |
0.0137 RUB |
16.2012 BERN |
0.0137 RUB |
0.0137 RUB |
0.0138 RUB |
0.0137 RUB |
| 2024-02-06 |
0.0138 RUB |
0.0000 BERN |
0.0138 RUB |
0.0138 RUB |
0.0138 RUB |
0.0138 RUB |
| 2024-02-05 |
0.0139 RUB |
14.4998 BERN |
0.0139 RUB |
0.0138 RUB |
0.0139 RUB |
0.0138 RUB |
| 2024-02-04 |
0.0139 RUB |
0.0000 BERN |
0.0139 RUB |
0.0139 RUB |
0.0139 RUB |
0.0139 RUB |
| 2024-02-03 |
0.0141 RUB |
16.3024 BERN |
0.0141 RUB |
0.0139 RUB |
0.0142 RUB |
0.0139 RUB |
| 2024-02-02 |
0.0142 RUB |
0.0000 BERN |
0.0142 RUB |
0.0142 RUB |
0.0142 RUB |
0.0142 RUB |
| 2024-02-01 |
0.0146 RUB |
626.8542 BERN |
0.0146 RUB |
0.0134 RUB |
0.0157 RUB |
0.0142 RUB |
| 2024-01-31 |
0.0137 RUB |
0.0000 BERN |
0.0137 RUB |
0.0137 RUB |
0.0137 RUB |
0.0137 RUB |
| 2024-01-30 |
0.0137 RUB |
0.0000 BERN |
0.0137 RUB |
0.0137 RUB |
0.0137 RUB |
0.0137 RUB |