Market [unlinked] / RUB
Identifier on Yobit: bnbbsc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-16 |
38,999.5000 RUB |
1.9202 |
38,999.5000 RUB |
37,000.0000 RUB |
40,999.0000 RUB |
39,100.0000 RUB |
| 2022-04-15 |
38,000.0001 RUB |
0.7672 |
38,000.0001 RUB |
36,500.0001 RUB |
39,500.0000 RUB |
37,850.0000 RUB |
| 2022-04-14 |
39,092.9500 RUB |
1.4983 |
39,092.9500 RUB |
36,400.0000 RUB |
41,785.9000 RUB |
38,000.0000 RUB |
| 2022-04-13 |
37,850.0000 RUB |
1.3698 |
37,850.0000 RUB |
36,400.0000 RUB |
39,300.0000 RUB |
38,000.0000 RUB |
| 2022-04-12 |
38,737.9500 RUB |
0.9716 |
38,737.9500 RUB |
35,689.0000 RUB |
41,786.9000 RUB |
36,400.0000 RUB |
| 2022-04-11 |
37,344.5000 RUB |
0.7556 |
37,344.5000 RUB |
35,689.0000 RUB |
39,000.0000 RUB |
35,689.3101 RUB |
| 2022-04-10 |
39,544.0350 RUB |
0.4895 |
39,544.0350 RUB |
36,783.0700 RUB |
42,305.0000 RUB |
37,083.0700 RUB |
| 2022-04-09 |
40,153.0000 RUB |
0.9982 |
40,153.0000 RUB |
38,001.0000 RUB |
42,305.0000 RUB |
38,231.0000 RUB |
| 2022-04-08 |
40,199.0000 RUB |
0.1509 |
40,199.0000 RUB |
38,001.0000 RUB |
42,397.0000 RUB |
38,101.0000 RUB |
| 2022-04-07 |
40,650.5000 RUB |
2.6137 |
40,650.5000 RUB |
38,001.0000 RUB |
43,300.0000 RUB |
40,100.0000 RUB |
| 2022-04-06 |
42,425.0000 RUB |
1.6270 |
42,425.0000 RUB |
41,350.0000 RUB |
43,500.0000 RUB |
41,350.0000 RUB |
| 2022-04-05 |
42,126.5000 RUB |
4.7868 |
42,126.5000 RUB |
40,300.0000 RUB |
43,953.0000 RUB |
43,500.0000 RUB |
| 2022-04-04 |
41,650.0000 RUB |
0.3332 |
41,650.0000 RUB |
39,500.0000 RUB |
43,800.0000 RUB |
39,700.0001 RUB |
| 2022-04-03 |
40,700.0000 RUB |
0.9506 |
40,700.0000 RUB |
39,000.0000 RUB |
42,400.0000 RUB |
40,127.0000 RUB |
| 2022-04-02 |
40,400.0000 RUB |
0.5197 |
40,400.0000 RUB |
38,400.0000 RUB |
42,400.0000 RUB |
39,000.0000 RUB |
| 2022-04-01 |
40,850.1002 RUB |
0.7136 |
40,850.1002 RUB |
38,200.0000 RUB |
43,500.2004 RUB |
38,500.0000 RUB |
| 2022-03-31 |
41,000.0000 RUB |
0.2551 |
41,000.0000 RUB |
38,100.0000 RUB |
43,900.0000 RUB |
38,200.0000 RUB |
| 2022-03-30 |
40,950.6002 RUB |
0.1327 |
40,950.6002 RUB |
38,001.0000 RUB |
43,900.2004 RUB |
38,100.0000 RUB |
| 2022-03-29 |
37,750.1002 RUB |
0.3039 |
37,750.1002 RUB |
31,000.0000 RUB |
44,500.2004 RUB |
38,001.0000 RUB |
| 2022-03-28 |
42,299.5000 RUB |
0.1504 |
42,299.5000 RUB |
40,999.0001 RUB |
43,600.0000 RUB |
40,999.0001 RUB |
| 2022-03-27 |
42,399.5001 RUB |
0.0421 |
42,399.5001 RUB |
40,999.0001 RUB |
43,800.0000 RUB |
40,999.0001 RUB |
| 2022-03-26 |
43,944.0001 RUB |
0.1140 |
43,944.0001 RUB |
41,899.0002 RUB |
45,989.0000 RUB |
42,499.0001 RUB |
| 2022-03-25 |
44,094.0001 RUB |
0.1026 |
44,094.0001 RUB |
42,199.0001 RUB |
45,989.0000 RUB |
42,989.0000 RUB |
| 2022-03-24 |
43,494.5000 RUB |
0.2232 |
43,494.5000 RUB |
41,000.0000 RUB |
45,989.0000 RUB |
45,989.0000 RUB |
| 2022-03-23 |
42,994.5000 RUB |
0.0992 |
42,994.5000 RUB |
40,989.0000 RUB |
45,000.0000 RUB |
40,989.0000 RUB |
| 2022-03-22 |
43,000.0000 RUB |
0.1857 |
43,000.0000 RUB |
41,000.0000 RUB |
45,000.0000 RUB |
42,000.0001 RUB |
| 2022-03-21 |
44,489.5001 RUB |
0.1846 |
44,489.5001 RUB |
42,990.0001 RUB |
45,989.0000 RUB |
43,000.0000 RUB |
| 2022-03-20 |
44,489.5001 RUB |
0.0951 |
44,489.5001 RUB |
42,990.0001 RUB |
45,989.0000 RUB |
42,990.0001 RUB |
| 2022-03-19 |
36,822.5000 RUB |
0.6236 |
36,822.5000 RUB |
27,000.0000 RUB |
46,645.0000 RUB |
44,500.0001 RUB |
| 2022-03-18 |
44,494.0001 RUB |
0.1524 |
44,494.0001 RUB |
40,999.0002 RUB |
47,989.0000 RUB |
43,601.0000 RUB |
| 2022-03-17 |
43,494.0000 RUB |
0.3961 |
43,494.0000 RUB |
40,999.0000 RUB |
45,989.0000 RUB |
45,989.0000 RUB |
| 2022-03-16 |
43,994.5000 RUB |
0.0367 |
43,994.5000 RUB |
42,989.0000 RUB |
45,000.0000 RUB |
42,989.0000 RUB |
| 2022-03-15 |
44,489.0000 RUB |
0.0461 |
44,489.0000 RUB |
42,989.0000 RUB |
45,989.0000 RUB |
42,989.0000 RUB |
| 2022-03-14 |
47,738.7250 RUB |
0.3027 |
47,738.7250 RUB |
42,989.0000 RUB |
52,488.4500 RUB |
42,989.0000 RUB |
| 2022-03-13 |
45,494.0002 RUB |
0.1063 |
45,494.0002 RUB |
43,999.0004 RUB |
46,989.0000 RUB |
46,989.0000 RUB |
| 2022-03-12 |
46,489.0000 RUB |
0.2679 |
46,489.0000 RUB |
42,989.0000 RUB |
49,989.0000 RUB |
43,999.0004 RUB |
| 2022-03-11 |
44,692.5000 RUB |
0.3301 |
44,692.5000 RUB |
41,000.0000 RUB |
48,385.0000 RUB |
42,989.0000 RUB |
| 2022-03-10 |
44,693.4500 RUB |
0.0629 |
44,693.4500 RUB |
40,999.0000 RUB |
48,387.9000 RUB |
42,989.0001 RUB |
| 2022-03-09 |
46,163.7250 RUB |
0.1020 |
46,163.7250 RUB |
42,989.0000 RUB |
49,338.4500 RUB |
42,989.0008 RUB |
| 2022-03-08 |
46,738.7250 RUB |
0.0846 |
46,738.7250 RUB |
40,989.0000 RUB |
52,488.4500 RUB |
42,989.0000 RUB |
| 2022-03-07 |
41,738.7250 RUB |
0.1936 |
41,738.7250 RUB |
30,989.0000 RUB |
52,488.4500 RUB |
49,989.0000 RUB |
| 2022-03-06 |
41,671.0000 RUB |
0.1855 |
41,671.0000 RUB |
38,989.0000 RUB |
44,353.0000 RUB |
40,989.0000 RUB |
| 2022-03-05 |
40,021.0000 RUB |
0.1387 |
40,021.0000 RUB |
35,689.0000 RUB |
44,353.0000 RUB |
44,353.0000 RUB |
| 2022-03-04 |
42,494.5006 RUB |
0.1001 |
42,494.5006 RUB |
38,989.0012 RUB |
46,000.0000 RUB |
40,989.0000 RUB |
| 2022-03-03 |
42,000.0000 RUB |
0.4219 |
42,000.0000 RUB |
38,000.0000 RUB |
46,000.0000 RUB |
38,989.0000 RUB |
| 2022-03-02 |
38,336.0000 RUB |
0.0790 |
38,336.0000 RUB |
35,689.0000 RUB |
40,983.0000 RUB |
40,983.0000 RUB |
| 2022-03-01 |
37,471.0003 RUB |
0.2524 |
37,471.0003 RUB |
30,989.0006 RUB |
43,953.0000 RUB |
40,983.0000 RUB |
| 2022-02-28 |
30,250.0002 RUB |
0.3113 |
30,250.0002 RUB |
27,000.0000 RUB |
33,500.0003 RUB |
27,000.1001 RUB |
| 2022-02-27 |
30,625.0338 RUB |
0.0400 |
30,625.0338 RUB |
27,250.0675 RUB |
34,000.0000 RUB |
27,510.0001 RUB |
| 2022-02-26 |
30,625.0287 RUB |
0.0192 |
30,625.0287 RUB |
27,250.0573 RUB |
34,000.0000 RUB |
27,250.0675 RUB |