Market [unlinked] / RUB
Identifier on Yobit: bnbbsc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
21,898.0750 RUB |
0.0345 |
21,898.0750 RUB |
21,496.1500 RUB |
22,300.0000 RUB |
22,300.0000 RUB |
| 2023-08-28 |
21,887.6731 RUB |
0.0060 |
21,887.6731 RUB |
21,526.8434 RUB |
22,248.5028 RUB |
21,526.8434 RUB |
| 2023-08-27 |
21,925.3270 RUB |
0.0208 |
21,925.3270 RUB |
21,550.6541 RUB |
22,300.0000 RUB |
21,550.6541 RUB |
| 2023-08-26 |
22,287.1711 RUB |
0.0022 |
22,287.1711 RUB |
22,282.3003 RUB |
22,292.0419 RUB |
22,282.3003 RUB |
| 2023-08-25 |
24,954.0206 RUB |
0.6908 |
24,954.0206 RUB |
21,408.0413 RUB |
28,500.0000 RUB |
21,408.0413 RUB |
| 2023-08-24 |
21,818.4873 RUB |
0.0065 |
21,818.4873 RUB |
21,816.4245 RUB |
21,820.5500 RUB |
21,820.5500 RUB |
| 2023-08-23 |
21,445.5007 RUB |
0.0766 |
21,445.5007 RUB |
21,070.4514 RUB |
21,820.5500 RUB |
21,820.5500 RUB |
| 2023-08-22 |
21,300.0000 RUB |
0.0036 |
21,300.0000 RUB |
20,800.0000 RUB |
21,800.0000 RUB |
20,800.0000 RUB |
| 2023-08-21 |
22,034.1824 RUB |
0.3007 |
22,034.1824 RUB |
21,329.3649 RUB |
22,739.0000 RUB |
21,329.3649 RUB |
| 2023-08-20 |
22,199.7445 RUB |
0.1236 |
22,199.7445 RUB |
21,660.4891 RUB |
22,739.0000 RUB |
22,300.0000 RUB |
| 2023-08-19 |
22,350.0000 RUB |
0.1092 |
22,350.0000 RUB |
21,700.0000 RUB |
23,000.0000 RUB |
22,518.5400 RUB |
| 2023-08-18 |
22,077.0000 RUB |
0.0608 |
22,077.0000 RUB |
21,854.0000 RUB |
22,300.0000 RUB |
21,854.0000 RUB |
| 2023-08-17 |
24,350.5000 RUB |
0.1038 |
24,350.5000 RUB |
22,312.0000 RUB |
26,389.0000 RUB |
23,488.0000 RUB |
| 2023-08-16 |
24,147.5000 RUB |
0.0620 |
24,147.5000 RUB |
23,295.0000 RUB |
25,000.0000 RUB |
23,295.0000 RUB |
| 2023-08-15 |
24,237.3873 RUB |
0.2382 |
24,237.3873 RUB |
23,419.5451 RUB |
25,055.2295 RUB |
23,419.5451 RUB |
| 2023-08-14 |
24,738.0600 RUB |
0.1072 |
24,738.0600 RUB |
24,476.1200 RUB |
25,000.0000 RUB |
25,000.0000 RUB |
| 2023-08-13 |
24,288.1654 RUB |
0.0081 |
24,288.1654 RUB |
23,589.3309 RUB |
24,987.0000 RUB |
23,589.3309 RUB |
| 2023-08-12 |
24,495.0050 RUB |
0.6580 |
24,495.0050 RUB |
24,491.0100 RUB |
24,499.0000 RUB |
24,499.0000 RUB |
| 2023-08-11 |
24,208.7091 RUB |
0.0000 |
24,208.7091 RUB |
24,208.7091 RUB |
24,208.7091 RUB |
24,208.7091 RUB |
| 2023-08-10 |
24,208.7091 RUB |
0.0000 |
24,208.7091 RUB |
24,208.7091 RUB |
24,208.7091 RUB |
24,208.7091 RUB |
| 2023-08-09 |
24,208.7091 RUB |
0.0000 |
24,208.7091 RUB |
24,208.7091 RUB |
24,208.7091 RUB |
24,208.7091 RUB |
| 2023-08-08 |
24,454.3106 RUB |
0.0342 |
24,454.3106 RUB |
24,208.7091 RUB |
24,699.9120 RUB |
24,208.7091 RUB |
| 2023-08-07 |
24,599.9120 RUB |
0.0312 |
24,599.9120 RUB |
24,499.9120 RUB |
24,699.9120 RUB |
24,699.9120 RUB |
| 2023-08-06 |
24,495.5567 RUB |
0.0214 |
24,495.5567 RUB |
24,491.2014 RUB |
24,499.9120 RUB |
24,499.9120 RUB |
| 2023-08-05 |
24,506.2596 RUB |
0.0898 |
24,506.2596 RUB |
23,512.5193 RUB |
25,500.0000 RUB |
23,512.5193 RUB |
| 2023-08-04 |
24,016.1459 RUB |
0.0107 |
24,016.1459 RUB |
23,990.6661 RUB |
24,041.6257 RUB |
24,041.6257 RUB |
| 2023-08-03 |
23,404.9451 RUB |
0.0530 |
23,404.9451 RUB |
22,321.8902 RUB |
24,488.0000 RUB |
23,988.1200 RUB |
| 2023-08-02 |
23,382.9380 RUB |
0.2021 |
23,382.9380 RUB |
22,277.8761 RUB |
24,488.0000 RUB |
22,800.0000 RUB |
| 2023-08-01 |
22,888.9380 RUB |
0.1286 |
22,888.9380 RUB |
22,277.8761 RUB |
23,500.0000 RUB |
23,500.0000 RUB |
| 2023-07-31 |
22,311.8800 RUB |
0.0000 |
22,311.8800 RUB |
22,311.8800 RUB |
22,311.8800 RUB |
22,311.8800 RUB |
| 2023-07-30 |
22,311.8800 RUB |
0.0009 |
22,311.8800 RUB |
22,311.8800 RUB |
22,311.8800 RUB |
22,311.8800 RUB |
| 2023-07-29 |
22,311.8800 RUB |
0.0009 |
22,311.8800 RUB |
22,311.8800 RUB |
22,311.8800 RUB |
22,311.8800 RUB |
| 2023-07-28 |
22,902.5492 RUB |
0.0593 |
22,902.5492 RUB |
22,311.8800 RUB |
23,493.2184 RUB |
22,311.8800 RUB |
| 2023-07-27 |
23,386.2180 RUB |
0.0296 |
23,386.2180 RUB |
22,794.5507 RUB |
23,977.8854 RUB |
22,794.5507 RUB |
| 2023-07-26 |
23,744.0000 RUB |
0.1198 |
23,744.0000 RUB |
23,000.0000 RUB |
24,488.0000 RUB |
24,476.1200 RUB |
| 2023-07-25 |
22,647.5000 RUB |
0.0353 |
22,647.5000 RUB |
22,555.0000 RUB |
22,740.0000 RUB |
22,740.0000 RUB |
| 2023-07-24 |
22,646.2335 RUB |
0.0129 |
22,646.2335 RUB |
22,555.0000 RUB |
22,737.4669 RUB |
22,555.0000 RUB |
| 2023-07-23 |
22,646.2335 RUB |
0.0067 |
22,646.2335 RUB |
22,555.0000 RUB |
22,737.4669 RUB |
22,737.4669 RUB |
| 2023-07-22 |
22,497.6300 RUB |
1.3485 |
22,497.6300 RUB |
21,995.3300 RUB |
22,999.9300 RUB |
22,000.6067 RUB |
| 2023-07-21 |
22,996.4650 RUB |
0.4874 |
22,996.4650 RUB |
22,993.0000 RUB |
22,999.9300 RUB |
22,993.0000 RUB |
| 2023-07-20 |
22,784.4167 RUB |
0.0084 |
22,784.4167 RUB |
22,268.8333 RUB |
23,300.0000 RUB |
22,993.0000 RUB |
| 2023-07-19 |
23,988.0000 RUB |
0.1556 |
23,988.0000 RUB |
23,488.0000 RUB |
24,488.0000 RUB |
23,544.0000 RUB |
| 2023-07-18 |
22,797.5000 RUB |
0.0008 |
22,797.5000 RUB |
22,795.0000 RUB |
22,800.0000 RUB |
22,800.0000 RUB |
| 2023-07-17 |
23,000.0000 RUB |
0.0000 |
23,000.0000 RUB |
23,000.0000 RUB |
23,000.0000 RUB |
23,000.0000 RUB |
| 2023-07-16 |
24,000.0000 RUB |
0.0690 |
24,000.0000 RUB |
23,000.0000 RUB |
25,000.0000 RUB |
23,000.0000 RUB |
| 2023-07-15 |
33,000.1150 RUB |
0.4650 |
33,000.1150 RUB |
22,500.2300 RUB |
43,500.0000 RUB |
25,000.0000 RUB |
| 2023-07-14 |
22,255.0900 RUB |
0.0097 |
22,255.0900 RUB |
22,009.9500 RUB |
22,500.2300 RUB |
22,500.2300 RUB |
| 2023-07-13 |
22,007.4750 RUB |
0.0073 |
22,007.4750 RUB |
22,005.0000 RUB |
22,009.9500 RUB |
22,009.9500 RUB |
| 2023-07-12 |
21,507.5000 RUB |
0.0710 |
21,507.5000 RUB |
21,010.0000 RUB |
22,005.0000 RUB |
22,005.0000 RUB |
| 2023-07-11 |
21,811.0400 RUB |
0.0011 |
21,811.0400 RUB |
21,622.0800 RUB |
22,000.0000 RUB |
22,000.0000 RUB |