Market [unlinked] / RUB
Identifier on Yobit: bnbbsc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
52,716.7866 RUB |
0.0090 |
52,716.7866 RUB |
51,716.2166 RUB |
53,717.3565 RUB |
51,716.2166 RUB |
| 2024-05-04 |
52,700.3448 RUB |
0.2138 |
52,700.3448 RUB |
51,701.0111 RUB |
53,699.6784 RUB |
51,741.3882 RUB |
| 2024-05-03 |
51,701.0111 RUB |
0.0008 |
51,701.0111 RUB |
51,701.0111 RUB |
51,701.0111 RUB |
51,701.0111 RUB |
| 2024-05-02 |
53,891.0662 RUB |
0.0000 |
53,891.0662 RUB |
53,891.0662 RUB |
53,891.0662 RUB |
53,891.0662 RUB |
| 2024-05-01 |
52,796.3109 RUB |
0.0427 |
52,796.3109 RUB |
51,701.5555 RUB |
53,891.0662 RUB |
53,891.0662 RUB |
| 2024-04-30 |
51,754.9519 RUB |
0.0005 |
51,754.9519 RUB |
51,754.9519 RUB |
51,754.9519 RUB |
51,754.9519 RUB |
| 2024-04-29 |
54,210.2326 RUB |
0.3409 |
54,210.2326 RUB |
51,860.1432 RUB |
56,560.3221 RUB |
51,860.1432 RUB |
| 2024-04-28 |
56,560.3221 RUB |
0.0654 |
56,560.3221 RUB |
56,560.3221 RUB |
56,560.3221 RUB |
56,560.3221 RUB |
| 2024-04-27 |
54,350.4465 RUB |
0.0041 |
54,350.4465 RUB |
54,309.0432 RUB |
54,391.8499 RUB |
54,309.0432 RUB |
| 2024-04-26 |
57,753.7155 RUB |
0.0005 |
57,753.7155 RUB |
57,753.7155 RUB |
57,753.7155 RUB |
57,753.7155 RUB |
| 2024-04-25 |
54,386.0938 RUB |
0.0081 |
54,386.0938 RUB |
54,385.9449 RUB |
54,386.2428 RUB |
54,385.9449 RUB |
| 2024-04-24 |
54,547.1174 RUB |
0.0168 |
54,547.1174 RUB |
54,356.4470 RUB |
54,737.7877 RUB |
54,385.9449 RUB |
| 2024-04-23 |
54,976.1249 RUB |
0.0103 |
54,976.1249 RUB |
52,000.0000 RUB |
57,952.2499 RUB |
57,952.2499 RUB |
| 2024-04-22 |
60,104.1235 RUB |
0.0784 |
60,104.1235 RUB |
55,208.2470 RUB |
65,000.0000 RUB |
56,000.0000 RUB |
| 2024-04-21 |
51,618.0412 RUB |
0.0177 |
51,618.0412 RUB |
51,600.0000 RUB |
51,636.0825 RUB |
51,600.0000 RUB |
| 2024-04-20 |
54,119.4610 RUB |
0.0000 |
54,119.4610 RUB |
54,119.4610 RUB |
54,119.4610 RUB |
54,119.4610 RUB |
| 2024-04-19 |
54,119.4610 RUB |
0.0017 |
54,119.4610 RUB |
54,119.4610 RUB |
54,119.4610 RUB |
54,119.4610 RUB |
| 2024-04-18 |
53,738.5832 RUB |
0.0004 |
53,738.5832 RUB |
53,542.6900 RUB |
53,934.4765 RUB |
53,542.6900 RUB |
| 2024-04-17 |
52,862.3197 RUB |
1.1222 |
52,862.3197 RUB |
51,555.0000 RUB |
54,169.6394 RUB |
53,934.4765 RUB |
| 2024-04-16 |
52,129.9381 RUB |
0.6601 |
52,129.9381 RUB |
51,555.0001 RUB |
52,704.8761 RUB |
51,555.0001 RUB |
| 2024-04-15 |
52,732.7936 RUB |
0.0000 |
52,732.7936 RUB |
52,732.7936 RUB |
52,732.7936 RUB |
52,732.7936 RUB |
| 2024-04-14 |
53,911.3644 RUB |
0.0315 |
53,911.3644 RUB |
52,732.7936 RUB |
55,089.9352 RUB |
52,732.7936 RUB |
| 2024-04-13 |
53,644.3203 RUB |
0.0002 |
53,644.3203 RUB |
53,644.3203 RUB |
53,644.3203 RUB |
53,644.3203 RUB |
| 2024-04-12 |
54,822.1602 RUB |
0.0003 |
54,822.1602 RUB |
53,644.3203 RUB |
56,000.0000 RUB |
53,644.3203 RUB |
| 2024-04-11 |
54,302.1094 RUB |
0.0019 |
54,302.1094 RUB |
53,694.1841 RUB |
54,910.0347 RUB |
54,910.0347 RUB |
| 2024-04-10 |
53,847.7502 RUB |
0.0051 |
53,847.7502 RUB |
52,806.7114 RUB |
54,888.7891 RUB |
52,806.7114 RUB |
| 2024-04-09 |
54,355.1345 RUB |
0.0461 |
54,355.1345 RUB |
52,710.2691 RUB |
56,000.0000 RUB |
52,710.2691 RUB |
| 2024-04-08 |
55,704.6750 RUB |
0.0000 |
55,704.6750 RUB |
55,704.6750 RUB |
55,704.6750 RUB |
55,704.6750 RUB |
| 2024-04-07 |
55,662.0308 RUB |
0.0126 |
55,662.0308 RUB |
55,576.5135 RUB |
55,747.5482 RUB |
55,704.6750 RUB |
| 2024-04-06 |
53,507.0921 RUB |
0.0109 |
53,507.0921 RUB |
51,266.6359 RUB |
55,747.5482 RUB |
55,747.5482 RUB |
| 2024-04-05 |
55,689.9627 RUB |
0.0000 |
55,689.9627 RUB |
55,689.9627 RUB |
55,689.9627 RUB |
55,689.9627 RUB |
| 2024-04-04 |
55,689.9627 RUB |
0.0000 |
55,689.9627 RUB |
55,689.9627 RUB |
55,689.9627 RUB |
55,689.9627 RUB |
| 2024-04-03 |
51,399.9868 RUB |
0.0260 |
51,399.9868 RUB |
47,110.0110 RUB |
55,689.9627 RUB |
55,689.9627 RUB |
| 2024-04-02 |
51,618.1694 RUB |
0.1444 |
51,618.1694 RUB |
47,110.0110 RUB |
56,126.3278 RUB |
47,110.0110 RUB |
| 2024-04-01 |
52,696.3661 RUB |
0.0000 |
52,696.3661 RUB |
52,696.3661 RUB |
52,696.3661 RUB |
52,696.3661 RUB |
| 2024-03-31 |
54,635.9279 RUB |
0.0063 |
54,635.9279 RUB |
52,696.3661 RUB |
56,575.4897 RUB |
52,696.3661 RUB |
| 2024-03-30 |
54,670.9838 RUB |
0.0095 |
54,670.9838 RUB |
52,766.4780 RUB |
56,575.4897 RUB |
56,575.4897 RUB |
| 2024-03-29 |
56,409.9450 RUB |
0.0783 |
56,409.9450 RUB |
54,900.0000 RUB |
57,919.8900 RUB |
57,919.8900 RUB |
| 2024-03-28 |
52,444.5000 RUB |
0.2005 |
52,444.5000 RUB |
49,989.0000 RUB |
54,900.0000 RUB |
52,488.4500 RUB |
| 2024-03-27 |
52,492.0000 RUB |
0.3428 |
52,492.0000 RUB |
49,989.0000 RUB |
54,995.0000 RUB |
49,989.0000 RUB |
| 2024-03-26 |
62,294.7272 RUB |
0.2527 |
62,294.7272 RUB |
54,000.0000 RUB |
70,589.4544 RUB |
55,000.0000 RUB |
| 2024-03-25 |
57,794.7272 RUB |
0.4224 |
57,794.7272 RUB |
45,000.0000 RUB |
70,589.4544 RUB |
51,117.0826 RUB |
| 2024-03-24 |
50,030.9043 RUB |
0.0021 |
50,030.9043 RUB |
50,030.9043 RUB |
50,030.9043 RUB |
50,030.9043 RUB |
| 2024-03-23 |
49,163.8240 RUB |
0.0098 |
49,163.8240 RUB |
45,989.7683 RUB |
52,337.8797 RUB |
51,662.0555 RUB |
| 2024-03-22 |
52,318.1700 RUB |
0.0023 |
52,318.1700 RUB |
52,147.8900 RUB |
52,488.4500 RUB |
52,488.4500 RUB |
| 2024-03-21 |
50,378.7724 RUB |
0.0057 |
50,378.7724 RUB |
48,609.6549 RUB |
52,147.8900 RUB |
48,609.6549 RUB |
| 2024-03-20 |
49,544.2699 RUB |
0.0041 |
49,544.2699 RUB |
49,338.4500 RUB |
49,750.0898 RUB |
49,750.0898 RUB |
| 2024-03-19 |
49,342.7250 RUB |
0.1152 |
49,342.7250 RUB |
46,197.0000 RUB |
52,488.4500 RUB |
46,197.0000 RUB |
| 2024-03-18 |
51,998.2655 RUB |
0.0298 |
51,998.2655 RUB |
51,677.1421 RUB |
52,319.3888 RUB |
52,319.3888 RUB |
| 2024-03-17 |
55,000.0000 RUB |
0.0001 |
55,000.0000 RUB |
55,000.0000 RUB |
55,000.0000 RUB |
55,000.0000 RUB |