Market [unlinked] / RUB
Identifier on Yobit: bnbbsc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
20,945.4040 RUB |
0.1549 |
20,945.4040 RUB |
20,180.1971 RUB |
21,710.6109 RUB |
20,244.5650 RUB |
| 2022-11-01 |
21,597.9063 RUB |
0.0400 |
21,597.9063 RUB |
21,597.9063 RUB |
21,597.9063 RUB |
21,597.9063 RUB |
| 2022-10-31 |
20,558.1618 RUB |
1.1833 |
20,558.1618 RUB |
19,378.3629 RUB |
21,737.9607 RUB |
20,759.9324 RUB |
| 2022-10-30 |
20,236.0035 RUB |
1.1185 |
20,236.0035 RUB |
19,799.9394 RUB |
20,672.0676 RUB |
20,267.4498 RUB |
| 2022-10-29 |
19,149.8737 RUB |
0.3205 |
19,149.8737 RUB |
18,302.6508 RUB |
19,997.0966 RUB |
19,997.0966 RUB |
| 2022-10-28 |
18,032.1111 RUB |
0.1360 |
18,032.1111 RUB |
17,274.2222 RUB |
18,790.0000 RUB |
18,790.0000 RUB |
| 2022-10-27 |
18,954.5763 RUB |
0.0177 |
18,954.5763 RUB |
18,762.2130 RUB |
19,146.9396 RUB |
19,146.9396 RUB |
| 2022-10-26 |
18,359.2259 RUB |
0.3038 |
18,359.2259 RUB |
17,936.1736 RUB |
18,782.2781 RUB |
18,782.2781 RUB |
| 2022-10-25 |
17,569.8989 RUB |
0.0000 |
17,569.8989 RUB |
17,569.8989 RUB |
17,569.8989 RUB |
17,569.8989 RUB |
| 2022-10-24 |
17,569.8989 RUB |
0.0288 |
17,569.8989 RUB |
17,569.8989 RUB |
17,569.8989 RUB |
17,569.8989 RUB |
| 2022-10-23 |
17,772.5838 RUB |
0.0055 |
17,772.5838 RUB |
17,470.7818 RUB |
18,074.3858 RUB |
18,074.3858 RUB |
| 2022-10-22 |
18,284.8600 RUB |
0.0000 |
18,284.8600 RUB |
18,284.8600 RUB |
18,284.8600 RUB |
18,284.8600 RUB |
| 2022-10-21 |
18,284.8600 RUB |
0.0000 |
18,284.8600 RUB |
18,284.8600 RUB |
18,284.8600 RUB |
18,284.8600 RUB |
| 2022-10-20 |
18,284.8600 RUB |
0.0000 |
18,284.8600 RUB |
18,284.8600 RUB |
18,284.8600 RUB |
18,284.8600 RUB |
| 2022-10-19 |
22,473.9072 RUB |
0.1337 |
22,473.9072 RUB |
17,281.8143 RUB |
27,666.0000 RUB |
18,284.8600 RUB |
| 2022-10-18 |
17,784.9942 RUB |
0.0502 |
17,784.9942 RUB |
17,257.0882 RUB |
18,312.9002 RUB |
18,190.2002 RUB |
| 2022-10-17 |
17,673.1675 RUB |
0.0460 |
17,673.1675 RUB |
17,235.0000 RUB |
18,111.3349 RUB |
17,235.0000 RUB |
| 2022-10-16 |
17,244.5930 RUB |
0.0050 |
17,244.5930 RUB |
17,244.5930 RUB |
17,244.5930 RUB |
17,244.5930 RUB |
| 2022-10-15 |
18,024.2776 RUB |
0.7357 |
18,024.2776 RUB |
17,235.0000 RUB |
18,813.5551 RUB |
17,235.0000 RUB |
| 2022-10-14 |
18,803.5562 RUB |
0.7438 |
18,803.5562 RUB |
18,803.5562 RUB |
18,803.5562 RUB |
18,803.5562 RUB |
| 2022-10-13 |
18,508.7839 RUB |
0.0000 |
18,508.7839 RUB |
18,508.7839 RUB |
18,508.7839 RUB |
18,508.7839 RUB |
| 2022-10-12 |
18,408.8832 RUB |
0.0170 |
18,408.8832 RUB |
18,277.8701 RUB |
18,539.8962 RUB |
18,508.7839 RUB |
| 2022-10-11 |
17,969.7793 RUB |
0.0454 |
17,969.7793 RUB |
17,324.7611 RUB |
18,614.7975 RUB |
18,277.8701 RUB |
| 2022-10-10 |
18,224.9007 RUB |
0.7173 |
18,224.9007 RUB |
18,200.0000 RUB |
18,249.8014 RUB |
18,200.0000 RUB |
| 2022-10-09 |
18,138.0886 RUB |
0.0870 |
18,138.0886 RUB |
17,509.7450 RUB |
18,766.4322 RUB |
18,249.8014 RUB |
| 2022-10-08 |
17,983.5191 RUB |
0.0060 |
17,983.5191 RUB |
17,721.8784 RUB |
18,245.1598 RUB |
17,721.8784 RUB |
| 2022-10-07 |
18,020.2473 RUB |
0.1372 |
18,020.2473 RUB |
17,537.0746 RUB |
18,503.4201 RUB |
18,503.4201 RUB |
| 2022-10-06 |
17,889.3903 RUB |
0.0597 |
17,889.3903 RUB |
17,272.7519 RUB |
18,506.0288 RUB |
17,487.1386 RUB |
| 2022-10-05 |
17,858.4224 RUB |
0.1908 |
17,858.4224 RUB |
17,235.0000 RUB |
18,481.8447 RUB |
18,481.8447 RUB |
| 2022-10-04 |
17,487.0150 RUB |
0.0011 |
17,487.0150 RUB |
17,487.0150 RUB |
17,487.0150 RUB |
17,487.0150 RUB |
| 2022-10-03 |
18,499.0278 RUB |
0.0116 |
18,499.0278 RUB |
18,492.0268 RUB |
18,506.0288 RUB |
18,494.4163 RUB |
| 2022-10-02 |
17,707.2954 RUB |
7.4883 |
17,707.2954 RUB |
16,997.2388 RUB |
18,417.3520 RUB |
17,053.0650 RUB |
| 2022-10-01 |
16,811.4875 RUB |
0.1283 |
16,811.4875 RUB |
16,500.0000 RUB |
17,122.9750 RUB |
16,500.0000 RUB |
| 2022-09-30 |
17,122.2014 RUB |
0.0044 |
17,122.2014 RUB |
17,122.2014 RUB |
17,122.2014 RUB |
17,122.2014 RUB |
| 2022-09-29 |
18,475.2061 RUB |
0.0016 |
18,475.2061 RUB |
18,475.2061 RUB |
18,475.2061 RUB |
18,475.2061 RUB |
| 2022-09-28 |
17,612.8713 RUB |
0.0209 |
17,612.8713 RUB |
17,122.2014 RUB |
18,103.5412 RUB |
17,122.2014 RUB |
| 2022-09-27 |
17,195.7323 RUB |
0.0002 |
17,195.7323 RUB |
17,109.3216 RUB |
17,282.1430 RUB |
17,109.3216 RUB |
| 2022-09-26 |
17,499.1894 RUB |
0.0000 |
17,499.1894 RUB |
17,499.1894 RUB |
17,499.1894 RUB |
17,499.1894 RUB |
| 2022-09-25 |
17,499.1894 RUB |
0.2020 |
17,499.1894 RUB |
17,499.1894 RUB |
17,499.1894 RUB |
17,499.1894 RUB |
| 2022-09-24 |
18,268.7721 RUB |
0.0031 |
18,268.7721 RUB |
18,036.5743 RUB |
18,500.9699 RUB |
18,500.9699 RUB |
| 2022-09-23 |
18,036.5743 RUB |
0.0200 |
18,036.5743 RUB |
18,036.5743 RUB |
18,036.5743 RUB |
18,036.5743 RUB |
| 2022-09-22 |
18,045.7502 RUB |
0.0157 |
18,045.7502 RUB |
18,036.5743 RUB |
18,054.9260 RUB |
18,036.5743 RUB |
| 2022-09-21 |
17,963.1513 RUB |
0.0313 |
17,963.1513 RUB |
17,587.3486 RUB |
18,338.9540 RUB |
18,338.9540 RUB |
| 2022-09-20 |
19,553.0220 RUB |
0.0337 |
19,553.0220 RUB |
17,898.9286 RUB |
21,207.1153 RUB |
20,197.2527 RUB |
| 2022-09-19 |
17,146.4757 RUB |
0.0000 |
17,146.4757 RUB |
17,146.4757 RUB |
17,146.4757 RUB |
17,146.4757 RUB |
| 2022-09-18 |
17,146.4757 RUB |
0.0002 |
17,146.4757 RUB |
17,146.4757 RUB |
17,146.4757 RUB |
17,146.4757 RUB |
| 2022-09-17 |
20,711.2787 RUB |
0.3479 |
20,711.2787 RUB |
16,520.5573 RUB |
24,902.0000 RUB |
17,500.0000 RUB |
| 2022-09-16 |
18,428.3438 RUB |
0.0198 |
18,428.3438 RUB |
18,306.9973 RUB |
18,549.6903 RUB |
18,549.6903 RUB |
| 2022-09-15 |
17,920.8701 RUB |
0.0795 |
17,920.8701 RUB |
17,083.2423 RUB |
18,758.4978 RUB |
18,613.0816 RUB |
| 2022-09-14 |
19,202.3142 RUB |
0.2375 |
19,202.3142 RUB |
17,197.5131 RUB |
21,207.1153 RUB |
18,493.2408 RUB |