Market [unlinked] / RUB
Identifier on Yobit: bnbbsc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
18,497.1105 RUB |
0.1746 |
18,497.1105 RUB |
18,094.2209 RUB |
18,900.0000 RUB |
18,900.0000 RUB |
| 2022-12-21 |
18,106.9679 RUB |
0.0002 |
18,106.9679 RUB |
18,106.9358 RUB |
18,107.0000 RUB |
18,106.9358 RUB |
| 2022-12-20 |
18,103.7892 RUB |
0.2258 |
18,103.7892 RUB |
18,100.5783 RUB |
18,107.0000 RUB |
18,106.9358 RUB |
| 2022-12-19 |
17,724.3073 RUB |
0.0561 |
17,724.3073 RUB |
17,724.3073 RUB |
17,724.3073 RUB |
17,724.3073 RUB |
| 2022-12-18 |
16,776.7779 RUB |
0.0177 |
16,776.7779 RUB |
15,805.0336 RUB |
17,748.5222 RUB |
17,748.5222 RUB |
| 2022-12-17 |
16,453.8189 RUB |
0.1675 |
16,453.8189 RUB |
15,633.4155 RUB |
17,274.2222 RUB |
16,903.4429 RUB |
| 2022-12-16 |
17,784.6836 RUB |
0.0046 |
17,784.6836 RUB |
17,454.2599 RUB |
18,115.1074 RUB |
17,454.2599 RUB |
| 2022-12-15 |
18,261.1758 RUB |
0.0000 |
18,261.1758 RUB |
18,261.1758 RUB |
18,261.1758 RUB |
18,261.1758 RUB |
| 2022-12-14 |
18,261.1758 RUB |
0.0000 |
18,261.1758 RUB |
18,261.1758 RUB |
18,261.1758 RUB |
18,261.1758 RUB |
| 2022-12-13 |
18,373.8487 RUB |
0.0965 |
18,373.8487 RUB |
17,827.0797 RUB |
18,920.6176 RUB |
18,261.1758 RUB |
| 2022-12-12 |
19,278.8326 RUB |
0.0008 |
19,278.8326 RUB |
18,920.6176 RUB |
19,637.0475 RUB |
18,920.6176 RUB |
| 2022-12-11 |
19,331.1928 RUB |
0.0105 |
19,331.1928 RUB |
18,964.9174 RUB |
19,697.4682 RUB |
19,654.3907 RUB |
| 2022-12-10 |
19,241.3927 RUB |
0.0025 |
19,241.3927 RUB |
18,960.0000 RUB |
19,522.7853 RUB |
18,960.0000 RUB |
| 2022-12-09 |
19,310.3088 RUB |
0.0029 |
19,310.3088 RUB |
18,928.4114 RUB |
19,692.2062 RUB |
18,957.4000 RUB |
| 2022-12-08 |
21,713.9055 RUB |
0.2003 |
21,713.9055 RUB |
18,928.4114 RUB |
24,499.3996 RUB |
18,928.4114 RUB |
| 2022-12-07 |
18,939.9305 RUB |
0.0028 |
18,939.9305 RUB |
18,939.9305 RUB |
18,939.9305 RUB |
18,939.9305 RUB |
| 2022-12-06 |
19,922.3983 RUB |
0.0000 |
19,922.3983 RUB |
19,922.3983 RUB |
19,922.3983 RUB |
19,922.3983 RUB |
| 2022-12-05 |
19,915.5994 RUB |
0.0128 |
19,915.5994 RUB |
19,830.5892 RUB |
20,000.6096 RUB |
19,922.3983 RUB |
| 2022-12-04 |
18,953.9115 RUB |
0.0003 |
18,953.9115 RUB |
18,931.4175 RUB |
18,976.4054 RUB |
18,931.4175 RUB |
| 2022-12-03 |
19,822.2890 RUB |
0.0000 |
19,822.2890 RUB |
19,822.2890 RUB |
19,822.2890 RUB |
19,822.2890 RUB |
| 2022-12-02 |
19,399.3472 RUB |
0.0126 |
19,399.3472 RUB |
18,976.4054 RUB |
19,822.2890 RUB |
19,822.2890 RUB |
| 2022-12-01 |
19,881.2817 RUB |
0.0101 |
19,881.2817 RUB |
19,881.2817 RUB |
19,881.2817 RUB |
19,881.2817 RUB |
| 2022-11-30 |
19,654.5972 RUB |
0.0173 |
19,654.5972 RUB |
19,615.2131 RUB |
19,693.9814 RUB |
19,615.2131 RUB |
| 2022-11-29 |
20,458.1123 RUB |
0.0000 |
20,458.1123 RUB |
20,458.1123 RUB |
20,458.1123 RUB |
20,458.1123 RUB |
| 2022-11-28 |
20,458.1123 RUB |
0.0040 |
20,458.1123 RUB |
20,458.1123 RUB |
20,458.1123 RUB |
20,458.1123 RUB |
| 2022-11-27 |
20,558.5983 RUB |
0.0000 |
20,558.5983 RUB |
20,558.5983 RUB |
20,558.5983 RUB |
20,558.5983 RUB |
| 2022-11-26 |
20,308.6788 RUB |
0.0121 |
20,308.6788 RUB |
20,058.7592 RUB |
20,558.5983 RUB |
20,558.5983 RUB |
| 2022-11-25 |
20,678.4977 RUB |
0.0000 |
20,678.4977 RUB |
20,678.4977 RUB |
20,678.4977 RUB |
20,678.4977 RUB |
| 2022-11-24 |
20,202.7763 RUB |
0.0707 |
20,202.7763 RUB |
19,691.5283 RUB |
20,714.0244 RUB |
20,678.4977 RUB |
| 2022-11-23 |
18,871.7269 RUB |
0.0138 |
18,871.7269 RUB |
18,016.8109 RUB |
19,726.6429 RUB |
19,692.7955 RUB |
| 2022-11-22 |
18,475.3325 RUB |
0.0059 |
18,475.3325 RUB |
18,009.7227 RUB |
18,940.9424 RUB |
18,940.9424 RUB |
| 2022-11-21 |
18,490.4475 RUB |
0.0312 |
18,490.4475 RUB |
18,016.8109 RUB |
18,964.0840 RUB |
18,016.8109 RUB |
| 2022-11-20 |
19,005.4027 RUB |
0.0104 |
19,005.4027 RUB |
18,595.3301 RUB |
19,415.4753 RUB |
18,595.3301 RUB |
| 2022-11-19 |
19,013.0226 RUB |
0.0187 |
19,013.0226 RUB |
18,595.3301 RUB |
19,430.7152 RUB |
18,595.3301 RUB |
| 2022-11-18 |
18,595.3301 RUB |
0.0160 |
18,595.3301 RUB |
18,595.3301 RUB |
18,595.3301 RUB |
18,595.3301 RUB |
| 2022-11-17 |
18,909.5559 RUB |
0.0000 |
18,909.5559 RUB |
18,909.5559 RUB |
18,909.5559 RUB |
18,909.5559 RUB |
| 2022-11-16 |
18,909.5559 RUB |
0.0015 |
18,909.5559 RUB |
18,909.5559 RUB |
18,909.5559 RUB |
18,909.5559 RUB |
| 2022-11-15 |
18,908.9119 RUB |
0.2544 |
18,908.9119 RUB |
18,139.1829 RUB |
19,678.6408 RUB |
19,500.9714 RUB |
| 2022-11-14 |
19,569.7410 RUB |
0.8802 |
19,569.7410 RUB |
19,249.0000 RUB |
19,890.4819 RUB |
19,249.0000 RUB |
| 2022-11-13 |
19,590.2654 RUB |
0.0345 |
19,590.2654 RUB |
19,258.0000 RUB |
19,922.5307 RUB |
19,922.5307 RUB |
| 2022-11-12 |
21,656.3000 RUB |
0.0900 |
21,656.3000 RUB |
18,813.2003 RUB |
24,499.3996 RUB |
19,258.0000 RUB |
| 2022-11-11 |
19,887.1487 RUB |
0.0313 |
19,887.1487 RUB |
19,093.9384 RUB |
20,680.3590 RUB |
20,680.3590 RUB |
| 2022-11-10 |
19,634.7060 RUB |
0.0610 |
19,634.7060 RUB |
18,309.4749 RUB |
20,959.9370 RUB |
18,309.4749 RUB |
| 2022-11-09 |
22,000.5901 RUB |
0.0310 |
22,000.5901 RUB |
21,156.0071 RUB |
22,845.1731 RUB |
21,305.6874 RUB |
| 2022-11-08 |
22,539.9147 RUB |
0.0506 |
22,539.9147 RUB |
21,015.5945 RUB |
24,064.2348 RUB |
22,218.3807 RUB |
| 2022-11-07 |
21,596.9231 RUB |
0.0010 |
21,596.9231 RUB |
20,978.8709 RUB |
22,214.9752 RUB |
20,978.8709 RUB |
| 2022-11-06 |
22,655.6637 RUB |
0.0334 |
22,655.6637 RUB |
22,315.1530 RUB |
22,996.1744 RUB |
22,405.3640 RUB |
| 2022-11-05 |
22,772.4285 RUB |
0.0061 |
22,772.4285 RUB |
22,542.4040 RUB |
23,002.4530 RUB |
22,542.4040 RUB |
| 2022-11-04 |
22,054.4926 RUB |
0.4954 |
22,054.4926 RUB |
20,741.8689 RUB |
23,367.1163 RUB |
23,002.4530 RUB |
| 2022-11-03 |
21,069.5277 RUB |
0.0170 |
21,069.5277 RUB |
20,244.5650 RUB |
21,894.4903 RUB |
20,704.3372 RUB |