Market [unlinked] / RUB
Identifier on Yobit: bnbbsc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
23,126.0005 RUB |
1.5193 |
23,126.0005 RUB |
21,350.0010 RUB |
24,902.0000 RUB |
21,500.0000 RUB |
| 2022-06-04 |
21,750.0005 RUB |
1.1952 |
21,750.0005 RUB |
21,200.0010 RUB |
22,300.0000 RUB |
21,501.0000 RUB |
| 2022-06-03 |
21,508.9945 RUB |
1.0613 |
21,508.9945 RUB |
20,021.0000 RUB |
22,996.9890 RUB |
21,000.0100 RUB |
| 2022-06-02 |
22,149.7450 RUB |
0.1598 |
22,149.7450 RUB |
21,000.0000 RUB |
23,299.4900 RUB |
21,000.1100 RUB |
| 2022-06-01 |
22,399.9980 RUB |
0.5995 |
22,399.9980 RUB |
21,000.0000 RUB |
23,799.9960 RUB |
23,299.4200 RUB |
| 2022-05-31 |
23,496.5300 RUB |
0.2263 |
23,496.5300 RUB |
22,000.1200 RUB |
24,992.9400 RUB |
23,799.9960 RUB |
| 2022-05-30 |
23,249.5528 RUB |
1.0646 |
23,249.5528 RUB |
21,501.1055 RUB |
24,998.0000 RUB |
22,000.1210 RUB |
| 2022-05-29 |
23,071.5000 RUB |
0.2030 |
23,071.5000 RUB |
21,144.0000 RUB |
24,999.0000 RUB |
22,005.0010 RUB |
| 2022-05-28 |
23,146.0605 RUB |
0.1880 |
23,146.0605 RUB |
21,000.1210 RUB |
25,292.0000 RUB |
21,099.0100 RUB |
| 2022-05-27 |
23,555.0500 RUB |
0.6505 |
23,555.0500 RUB |
20,010.1000 RUB |
27,100.0000 RUB |
21,000.1210 RUB |
| 2022-05-26 |
23,820.0000 RUB |
0.6504 |
23,820.0000 RUB |
20,011.0000 RUB |
27,629.0000 RUB |
21,000.0013 RUB |
| 2022-05-25 |
21,647.5000 RUB |
1.1365 |
21,647.5000 RUB |
20,105.0000 RUB |
23,190.0000 RUB |
21,200.0000 RUB |
| 2022-05-24 |
21,617.5000 RUB |
1.2780 |
21,617.5000 RUB |
20,025.0000 RUB |
23,210.0000 RUB |
20,641.0100 RUB |
| 2022-05-23 |
21,704.5450 RUB |
0.3999 |
21,704.5450 RUB |
20,010.1000 RUB |
23,398.9900 RUB |
22,100.0000 RUB |
| 2022-05-22 |
22,250.0001 RUB |
0.8605 |
22,250.0001 RUB |
21,500.0001 RUB |
23,000.0000 RUB |
21,701.0001 RUB |
| 2022-05-21 |
22,176.0000 RUB |
0.6254 |
22,176.0000 RUB |
20,651.0000 RUB |
23,701.0000 RUB |
22,100.0000 RUB |
| 2022-05-20 |
21,876.0000 RUB |
0.6261 |
21,876.0000 RUB |
20,050.0000 RUB |
23,702.0000 RUB |
20,700.0000 RUB |
| 2022-05-19 |
21,545.0000 RUB |
0.2634 |
21,545.0000 RUB |
20,100.0000 RUB |
22,990.0000 RUB |
21,602.0000 RUB |
| 2022-05-18 |
23,650.0000 RUB |
1.0063 |
23,650.0000 RUB |
22,000.0000 RUB |
25,300.0000 RUB |
25,299.0000 RUB |
| 2022-05-17 |
24,035.0000 RUB |
0.7900 |
24,035.0000 RUB |
22,810.0000 RUB |
25,260.0000 RUB |
23,000.0000 RUB |
| 2022-05-16 |
22,635.0000 RUB |
1.5456 |
22,635.0000 RUB |
20,010.0000 RUB |
25,260.0000 RUB |
23,000.0000 RUB |
| 2022-05-15 |
22,650.0051 RUB |
1.5316 |
22,650.0051 RUB |
20,000.0102 RUB |
25,300.0000 RUB |
23,802.0000 RUB |
| 2022-05-14 |
24,999.0000 RUB |
2.9957 |
24,999.0000 RUB |
21,999.0000 RUB |
27,999.0000 RUB |
23,000.0000 RUB |
| 2022-05-13 |
24,749.5000 RUB |
1.3662 |
24,749.5000 RUB |
21,500.0000 RUB |
27,999.0000 RUB |
23,100.0001 RUB |
| 2022-05-12 |
24,164.5000 RUB |
1.0814 |
24,164.5000 RUB |
19,999.0000 RUB |
28,330.0000 RUB |
21,500.0000 RUB |
| 2022-05-11 |
25,404.5000 RUB |
1.1216 |
25,404.5000 RUB |
22,333.0000 RUB |
28,476.0000 RUB |
22,333.0000 RUB |
| 2022-05-10 |
26,350.0000 RUB |
0.5126 |
26,350.0000 RUB |
24,200.0000 RUB |
28,500.0000 RUB |
25,025.0100 RUB |
| 2022-05-09 |
26,449.0105 RUB |
0.9013 |
26,449.0105 RUB |
22,000.0210 RUB |
30,898.0000 RUB |
22,000.0451 RUB |
| 2022-05-08 |
29,003.0105 RUB |
0.6692 |
29,003.0105 RUB |
27,006.0210 RUB |
31,000.0000 RUB |
30,500.0000 RUB |
| 2022-05-07 |
31,550.0005 RUB |
0.6869 |
31,550.0005 RUB |
27,500.0010 RUB |
35,600.0000 RUB |
29,550.0000 RUB |
| 2022-05-06 |
30,007.5820 RUB |
0.6882 |
30,007.5820 RUB |
27,006.0100 RUB |
33,009.1540 RUB |
30,000.0000 RUB |
| 2022-05-05 |
30,500.0000 RUB |
0.5594 |
30,500.0000 RUB |
29,000.0000 RUB |
32,000.0000 RUB |
29,000.0000 RUB |
| 2022-05-04 |
32,043.9550 RUB |
0.8048 |
32,043.9550 RUB |
30,000.0100 RUB |
34,087.9000 RUB |
30,087.9000 RUB |
| 2022-05-03 |
31,543.9505 RUB |
0.8047 |
31,543.9505 RUB |
29,000.0010 RUB |
34,087.9000 RUB |
34,087.9000 RUB |
| 2022-05-02 |
30,494.0011 RUB |
0.4690 |
30,494.0011 RUB |
28,002.0021 RUB |
32,986.0000 RUB |
32,406.0000 RUB |
| 2022-05-01 |
30,640.0000 RUB |
0.7907 |
30,640.0000 RUB |
28,000.0000 RUB |
33,280.0000 RUB |
30,000.1001 RUB |
| 2022-04-30 |
33,097.5000 RUB |
1.1919 |
33,097.5000 RUB |
29,200.0000 RUB |
36,995.0000 RUB |
32,050.0000 RUB |
| 2022-04-29 |
33,992.0001 RUB |
0.3477 |
33,992.0001 RUB |
30,989.0001 RUB |
36,995.0000 RUB |
31,700.0000 RUB |
| 2022-04-28 |
34,292.0001 RUB |
1.3695 |
34,292.0001 RUB |
31,589.0001 RUB |
36,995.0000 RUB |
33,090.0000 RUB |
| 2022-04-27 |
33,090.0000 RUB |
3.2498 |
33,090.0000 RUB |
29,200.0000 RUB |
36,980.0000 RUB |
32,387.9100 RUB |
| 2022-04-26 |
35,245.0000 RUB |
0.5337 |
35,245.0000 RUB |
33,500.0000 RUB |
36,990.0000 RUB |
33,501.1000 RUB |
| 2022-04-25 |
35,250.0000 RUB |
3.7277 |
35,250.0000 RUB |
33,500.0000 RUB |
37,000.0000 RUB |
33,500.0001 RUB |
| 2022-04-24 |
36,000.0000 RUB |
0.3116 |
36,000.0000 RUB |
35,000.0000 RUB |
37,000.0000 RUB |
35,000.0000 RUB |
| 2022-04-23 |
35,599.5501 RUB |
1.1462 |
35,599.5501 RUB |
33,000.1001 RUB |
38,199.0000 RUB |
35,070.0000 RUB |
| 2022-04-22 |
35,305.0000 RUB |
3.4669 |
35,305.0000 RUB |
33,100.0000 RUB |
37,510.0000 RUB |
37,000.0000 RUB |
| 2022-04-21 |
37,505.0000 RUB |
1.5475 |
37,505.0000 RUB |
36,410.0000 RUB |
38,600.0000 RUB |
36,410.0000 RUB |
| 2022-04-20 |
37,505.0000 RUB |
2.1601 |
37,505.0000 RUB |
36,410.0000 RUB |
38,600.0000 RUB |
36,410.0001 RUB |
| 2022-04-19 |
37,555.0000 RUB |
1.7036 |
37,555.0000 RUB |
36,410.0000 RUB |
38,700.0000 RUB |
36,420.0000 RUB |
| 2022-04-18 |
38,650.0000 RUB |
1.3681 |
38,650.0000 RUB |
36,500.0000 RUB |
40,800.0000 RUB |
36,550.0000 RUB |
| 2022-04-17 |
38,255.2750 RUB |
1.6103 |
38,255.2750 RUB |
37,000.0000 RUB |
39,510.5500 RUB |
37,350.0000 RUB |