Market [unlinked] / RUB
Identifier on Yobit: bnbbsc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
51,544.5000 RUB |
0.1113 |
51,544.5000 RUB |
46,189.0000 RUB |
56,900.0000 RUB |
55,000.0000 RUB |
| 2024-03-15 |
53,025.0505 RUB |
0.3676 |
53,025.0505 RUB |
46,050.1010 RUB |
60,000.0000 RUB |
52,488.4500 RUB |
| 2024-03-14 |
50,831.2408 RUB |
0.1035 |
50,831.2408 RUB |
46,050.1011 RUB |
55,612.3804 RUB |
55,612.3804 RUB |
| 2024-03-13 |
63,517.8770 RUB |
0.0739 |
63,517.8770 RUB |
47,035.7541 RUB |
80,000.0000 RUB |
55,000.0000 RUB |
| 2024-03-12 |
47,529.7915 RUB |
0.5872 |
47,529.7915 RUB |
46,059.5831 RUB |
49,000.0000 RUB |
49,000.0000 RUB |
| 2024-03-11 |
47,950.1003 RUB |
0.5951 |
47,950.1003 RUB |
42,000.0001 RUB |
53,900.2004 RUB |
46,989.0000 RUB |
| 2024-03-10 |
44,956.8950 RUB |
0.7334 |
44,956.8950 RUB |
43,300.0000 RUB |
46,613.7900 RUB |
46,613.7900 RUB |
| 2024-03-09 |
38,500.1502 RUB |
0.8052 |
38,500.1502 RUB |
33,500.1000 RUB |
43,500.2004 RUB |
40,983.0000 RUB |
| 2024-03-08 |
38,046.4831 RUB |
1.4452 |
38,046.4831 RUB |
33,299.5555 RUB |
42,793.4107 RUB |
42,793.4107 RUB |
| 2024-03-07 |
35,500.0000 RUB |
1.6288 |
35,500.0000 RUB |
32,000.0000 RUB |
39,000.0000 RUB |
38,500.0000 RUB |
| 2024-03-06 |
34,693.9500 RUB |
0.0264 |
34,693.9500 RUB |
32,000.0000 RUB |
37,387.9000 RUB |
35,000.0000 RUB |
| 2024-03-05 |
37,817.0574 RUB |
1.4620 |
37,817.0574 RUB |
34,000.1333 RUB |
41,633.9814 RUB |
40,983.0000 RUB |
| 2024-03-04 |
35,990.1000 RUB |
0.5179 |
35,990.1000 RUB |
34,000.0000 RUB |
37,980.2000 RUB |
36,078.8084 RUB |
| 2024-03-03 |
36,136.5892 RUB |
4.1251 |
36,136.5892 RUB |
31,290.1783 RUB |
40,983.0000 RUB |
37,000.0000 RUB |
| 2024-03-02 |
36,065.2159 RUB |
0.0213 |
36,065.2159 RUB |
35,019.0334 RUB |
37,111.3983 RUB |
37,111.3983 RUB |
| 2024-03-01 |
35,961.3152 RUB |
0.0655 |
35,961.3152 RUB |
35,001.9835 RUB |
36,920.6469 RUB |
35,001.9835 RUB |
| 2024-02-29 |
39,354.6357 RUB |
0.0917 |
39,354.6357 RUB |
36,009.2715 RUB |
42,700.0000 RUB |
36,920.6469 RUB |
| 2024-02-28 |
34,154.5045 RUB |
1.1827 |
34,154.5045 RUB |
31,009.0090 RUB |
37,300.0000 RUB |
35,237.5177 RUB |
| 2024-02-27 |
33,989.9995 RUB |
1.1171 |
33,989.9995 RUB |
31,001.0010 RUB |
36,978.9980 RUB |
35,000.0000 RUB |
| 2024-02-26 |
33,469.4907 RUB |
1.6514 |
33,469.4907 RUB |
30,033.4400 RUB |
36,905.5414 RUB |
34,487.5174 RUB |
| 2024-02-25 |
33,005.9907 RUB |
0.9693 |
33,005.9907 RUB |
30,033.4400 RUB |
35,978.5414 RUB |
35,978.5414 RUB |
| 2024-02-24 |
34,833.5564 RUB |
0.0000 |
34,833.5564 RUB |
34,833.5564 RUB |
34,833.5564 RUB |
34,833.5564 RUB |
| 2024-02-23 |
35,861.7832 RUB |
0.0982 |
35,861.7832 RUB |
34,833.5564 RUB |
36,890.0100 RUB |
34,833.5564 RUB |
| 2024-02-22 |
33,490.0490 RUB |
0.4301 |
33,490.0490 RUB |
30,001.1000 RUB |
36,978.9980 RUB |
34,087.9000 RUB |
| 2024-02-21 |
33,489.4990 RUB |
0.2257 |
33,489.4990 RUB |
30,000.0000 RUB |
36,978.9980 RUB |
33,574.2525 RUB |
| 2024-02-20 |
32,020.0000 RUB |
0.0010 |
32,020.0000 RUB |
32,020.0000 RUB |
32,020.0000 RUB |
32,020.0000 RUB |
| 2024-02-19 |
32,500.0000 RUB |
0.0735 |
32,500.0000 RUB |
32,000.0000 RUB |
33,000.0000 RUB |
33,000.0000 RUB |
| 2024-02-18 |
33,500.0000 RUB |
0.1211 |
33,500.0000 RUB |
33,000.0000 RUB |
34,000.0000 RUB |
33,333.2249 RUB |
| 2024-02-17 |
34,019.5521 RUB |
0.1177 |
34,019.5521 RUB |
31,059.1042 RUB |
36,980.0000 RUB |
31,078.5131 RUB |
| 2024-02-16 |
33,676.2452 RUB |
0.3928 |
33,676.2452 RUB |
30,353.7452 RUB |
36,998.7452 RUB |
34,000.0000 RUB |
| 2024-02-15 |
28,850.0000 RUB |
0.6444 |
28,850.0000 RUB |
24,700.0000 RUB |
33,000.0000 RUB |
33,000.0000 RUB |
| 2024-02-14 |
28,818.1534 RUB |
0.5835 |
28,818.1534 RUB |
27,620.9300 RUB |
30,015.3768 RUB |
29,168.6139 RUB |
| 2024-02-13 |
26,500.0000 RUB |
1.1393 |
26,500.0000 RUB |
23,300.0000 RUB |
29,700.0000 RUB |
27,600.0000 RUB |
| 2024-02-12 |
28,194.8366 RUB |
0.6266 |
28,194.8366 RUB |
27,100.0000 RUB |
29,289.6733 RUB |
29,289.6733 RUB |
| 2024-02-11 |
16,824.5000 RUB |
6.4505 |
16,824.5000 RUB |
2,999.0000 RUB |
30,650.0000 RUB |
28,605.0000 RUB |
| 2024-02-10 |
28,703.5463 RUB |
0.0353 |
28,703.5463 RUB |
28,262.9102 RUB |
29,144.1823 RUB |
28,279.4485 RUB |
| 2024-02-09 |
28,534.0743 RUB |
0.0450 |
28,534.0743 RUB |
27,853.2988 RUB |
29,214.8499 RUB |
29,144.1823 RUB |
| 2024-02-08 |
27,907.1581 RUB |
0.0764 |
27,907.1581 RUB |
27,000.0000 RUB |
28,814.3162 RUB |
28,814.3162 RUB |
| 2024-02-07 |
26,700.0000 RUB |
1.5926 |
26,700.0000 RUB |
25,700.0000 RUB |
27,700.0000 RUB |
26,500.0000 RUB |
| 2024-02-06 |
27,175.0000 RUB |
0.3993 |
27,175.0000 RUB |
27,000.0000 RUB |
27,350.0000 RUB |
27,000.0000 RUB |
| 2024-02-05 |
27,275.0000 RUB |
0.0018 |
27,275.0000 RUB |
27,200.0000 RUB |
27,350.0000 RUB |
27,200.0000 RUB |
| 2024-02-04 |
27,175.0000 RUB |
0.0171 |
27,175.0000 RUB |
27,000.0000 RUB |
27,350.0000 RUB |
27,000.0000 RUB |
| 2024-02-03 |
25,146.6117 RUB |
4.5831 |
25,146.6117 RUB |
19,400.0000 RUB |
30,893.2234 RUB |
27,350.0000 RUB |
| 2024-02-02 |
14,099.5000 RUB |
1.5966 |
14,099.5000 RUB |
199.0000 RUB |
28,000.0000 RUB |
28,000.0000 RUB |
| 2024-02-01 |
18,793.4500 RUB |
4.2717 |
18,793.4500 RUB |
199.0000 RUB |
37,387.9000 RUB |
27,955.3100 RUB |
| 2024-01-31 |
26,750.0250 RUB |
0.2796 |
26,750.0250 RUB |
25,000.0500 RUB |
28,500.0000 RUB |
28,500.0000 RUB |
| 2024-01-30 |
29,991.0039 RUB |
0.1266 |
29,991.0039 RUB |
28,000.0000 RUB |
31,982.0078 RUB |
28,990.0000 RUB |
| 2024-01-29 |
26,600.0000 RUB |
0.0357 |
26,600.0000 RUB |
25,200.0000 RUB |
28,000.0000 RUB |
28,000.0000 RUB |
| 2024-01-28 |
25,027.5450 RUB |
0.0876 |
25,027.5450 RUB |
21,555.0900 RUB |
28,500.0000 RUB |
27,500.0000 RUB |
| 2024-01-27 |
28,800.0000 RUB |
0.0350 |
28,800.0000 RUB |
28,100.0000 RUB |
29,500.0000 RUB |
28,100.0000 RUB |