Market [unlinked] / RUB
Identifier on Yobit: bnbbsc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
17,270.1846 RUB |
0.0000 |
17,270.1846 RUB |
17,270.1846 RUB |
17,270.1846 RUB |
17,270.1846 RUB |
| 2022-09-12 |
17,223.5510 RUB |
0.0052 |
17,223.5510 RUB |
17,176.9173 RUB |
17,270.1846 RUB |
17,270.1846 RUB |
| 2022-09-11 |
18,548.4891 RUB |
0.0192 |
18,548.4891 RUB |
17,442.1892 RUB |
19,654.7890 RUB |
17,442.1892 RUB |
| 2022-09-10 |
17,205.1605 RUB |
0.0065 |
17,205.1605 RUB |
17,187.3407 RUB |
17,222.9804 RUB |
17,187.3407 RUB |
| 2022-09-09 |
17,892.0493 RUB |
0.0004 |
17,892.0493 RUB |
17,892.0493 RUB |
17,892.0493 RUB |
17,892.0493 RUB |
| 2022-09-08 |
18,818.0622 RUB |
0.0215 |
18,818.0622 RUB |
17,910.4780 RUB |
19,725.6465 RUB |
17,910.4780 RUB |
| 2022-09-07 |
18,505.6008 RUB |
0.1568 |
18,505.6008 RUB |
17,892.0054 RUB |
19,119.1961 RUB |
17,895.4619 RUB |
| 2022-09-06 |
19,694.2872 RUB |
0.0045 |
19,694.2872 RUB |
19,678.4929 RUB |
19,710.0816 RUB |
19,710.0816 RUB |
| 2022-09-05 |
18,116.0806 RUB |
0.0042 |
18,116.0806 RUB |
18,116.0806 RUB |
18,116.0806 RUB |
18,116.0806 RUB |
| 2022-09-04 |
18,753.5434 RUB |
0.0642 |
18,753.5434 RUB |
18,500.0000 RUB |
19,007.0868 RUB |
18,500.0000 RUB |
| 2022-09-03 |
20,200.7098 RUB |
0.1114 |
20,200.7098 RUB |
18,741.5440 RUB |
21,659.8756 RUB |
18,741.5440 RUB |
| 2022-09-02 |
19,053.8102 RUB |
0.0258 |
19,053.8102 RUB |
18,509.9351 RUB |
19,597.6853 RUB |
18,527.0712 RUB |
| 2022-09-01 |
19,106.5130 RUB |
0.0382 |
19,106.5130 RUB |
18,509.9351 RUB |
19,703.0909 RUB |
18,564.6305 RUB |
| 2022-08-31 |
18,906.1414 RUB |
0.1514 |
18,906.1414 RUB |
17,631.7089 RUB |
20,180.5739 RUB |
18,021.1015 RUB |
| 2022-08-30 |
20,169.9429 RUB |
0.0000 |
20,169.9429 RUB |
20,169.9429 RUB |
20,169.9429 RUB |
20,169.9429 RUB |
| 2022-08-29 |
19,439.8557 RUB |
0.5045 |
19,439.8557 RUB |
17,672.5961 RUB |
21,207.1153 RUB |
20,169.9429 RUB |
| 2022-08-28 |
18,820.0781 RUB |
0.4488 |
18,820.0781 RUB |
17,672.5961 RUB |
19,967.5602 RUB |
17,672.5961 RUB |
| 2022-08-27 |
19,567.0007 RUB |
0.4988 |
19,567.0007 RUB |
17,924.0014 RUB |
21,210.0000 RUB |
20,025.0264 RUB |
| 2022-08-26 |
20,056.3900 RUB |
0.0902 |
20,056.3900 RUB |
19,888.2851 RUB |
20,224.4950 RUB |
19,890.3818 RUB |
| 2022-08-25 |
21,175.7622 RUB |
0.4447 |
21,175.7622 RUB |
20,367.2834 RUB |
21,984.2410 RUB |
20,367.2834 RUB |
| 2022-08-24 |
20,781.6300 RUB |
0.0000 |
20,781.6300 RUB |
20,781.6300 RUB |
20,781.6300 RUB |
20,781.6300 RUB |
| 2022-08-23 |
20,781.6300 RUB |
0.0144 |
20,781.6300 RUB |
20,781.6300 RUB |
20,781.6300 RUB |
20,781.6300 RUB |
| 2022-08-22 |
19,491.6453 RUB |
0.0000 |
19,491.6453 RUB |
19,491.6453 RUB |
19,491.6453 RUB |
19,491.6453 RUB |
| 2022-08-21 |
19,686.4950 RUB |
0.0139 |
19,686.4950 RUB |
19,390.0824 RUB |
19,982.9076 RUB |
19,491.6453 RUB |
| 2022-08-20 |
18,760.1405 RUB |
0.3130 |
18,760.1405 RUB |
16,313.1656 RUB |
21,207.1153 RUB |
20,114.2651 RUB |
| 2022-08-19 |
18,260.2585 RUB |
0.2202 |
18,260.2585 RUB |
16,313.1656 RUB |
20,207.3513 RUB |
16,313.1656 RUB |
| 2022-08-18 |
20,643.1406 RUB |
0.0997 |
20,643.1406 RUB |
20,207.3513 RUB |
21,078.9299 RUB |
20,207.3513 RUB |
| 2022-08-17 |
21,047.8229 RUB |
0.0005 |
21,047.8229 RUB |
20,485.7300 RUB |
21,609.9158 RUB |
20,485.7300 RUB |
| 2022-08-16 |
20,499.7712 RUB |
0.0000 |
20,499.7712 RUB |
20,499.7712 RUB |
20,499.7712 RUB |
20,499.7712 RUB |
| 2022-08-15 |
21,037.2875 RUB |
0.2945 |
21,037.2875 RUB |
20,499.7712 RUB |
21,574.8039 RUB |
20,499.7712 RUB |
| 2022-08-14 |
22,801.0000 RUB |
0.1344 |
22,801.0000 RUB |
20,700.0000 RUB |
24,902.0000 RUB |
20,700.0000 RUB |
| 2022-08-13 |
22,556.9530 RUB |
0.0638 |
22,556.9530 RUB |
20,211.9061 RUB |
24,902.0000 RUB |
24,902.0000 RUB |
| 2022-08-12 |
20,594.8371 RUB |
0.0214 |
20,594.8371 RUB |
20,035.4950 RUB |
21,154.1792 RUB |
21,154.1792 RUB |
| 2022-08-11 |
20,951.7372 RUB |
0.3479 |
20,951.7372 RUB |
20,510.9352 RUB |
21,392.5391 RUB |
20,510.9352 RUB |
| 2022-08-10 |
20,289.9789 RUB |
1.6195 |
20,289.9789 RUB |
19,113.6526 RUB |
21,466.3051 RUB |
19,113.6526 RUB |
| 2022-08-09 |
20,337.6807 RUB |
0.0601 |
20,337.6807 RUB |
20,000.0000 RUB |
20,675.3613 RUB |
20,008.5509 RUB |
| 2022-08-08 |
20,966.6896 RUB |
0.0386 |
20,966.6896 RUB |
20,442.3793 RUB |
21,491.0000 RUB |
20,580.0162 RUB |
| 2022-08-07 |
20,960.6576 RUB |
0.0778 |
20,960.6576 RUB |
20,439.5496 RUB |
21,481.7657 RUB |
21,481.7657 RUB |
| 2022-08-06 |
19,399.2460 RUB |
0.0991 |
19,399.2460 RUB |
17,515.1700 RUB |
21,283.3220 RUB |
20,307.6979 RUB |
| 2022-08-05 |
20,044.1913 RUB |
0.1828 |
20,044.1913 RUB |
19,000.0000 RUB |
21,088.3827 RUB |
21,088.3827 RUB |
| 2022-08-04 |
19,848.9797 RUB |
0.1139 |
19,848.9797 RUB |
19,118.0400 RUB |
20,579.9194 RUB |
19,752.3662 RUB |
| 2022-08-03 |
19,464.8298 RUB |
0.4125 |
19,464.8298 RUB |
18,600.0100 RUB |
20,329.6496 RUB |
20,329.6496 RUB |
| 2022-08-02 |
19,300.0050 RUB |
0.3112 |
19,300.0050 RUB |
18,600.0100 RUB |
20,000.0000 RUB |
18,600.0100 RUB |
| 2022-08-01 |
21,721.0000 RUB |
0.5000 |
21,721.0000 RUB |
18,540.0000 RUB |
24,902.0000 RUB |
18,600.0000 RUB |
| 2022-07-31 |
19,550.0001 RUB |
0.3239 |
19,550.0001 RUB |
17,900.0001 RUB |
21,200.0000 RUB |
18,622.0000 RUB |
| 2022-07-30 |
19,050.0000 RUB |
0.2398 |
19,050.0000 RUB |
18,500.0000 RUB |
19,600.0000 RUB |
19,600.0000 RUB |
| 2022-07-29 |
19,975.0750 RUB |
1.5001 |
19,975.0750 RUB |
17,500.0000 RUB |
22,450.1500 RUB |
22,450.1500 RUB |
| 2022-07-28 |
18,270.4900 RUB |
0.8189 |
18,270.4900 RUB |
17,141.0000 RUB |
19,399.9800 RUB |
18,500.0000 RUB |
| 2022-07-27 |
17,611.5000 RUB |
0.4139 |
17,611.5000 RUB |
15,823.0000 RUB |
19,400.0000 RUB |
17,410.0000 RUB |
| 2022-07-26 |
16,260.0000 RUB |
0.1394 |
16,260.0000 RUB |
15,660.0000 RUB |
16,860.0000 RUB |
15,823.0000 RUB |