Market [unlinked] / RUB
Identifier on Yobit: bnbbsc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
22,307.3224 RUB |
0.0037 |
22,307.3224 RUB |
21,725.7567 RUB |
22,888.8880 RUB |
21,800.0000 RUB |
| 2023-12-06 |
21,418.6228 RUB |
0.0196 |
21,418.6228 RUB |
21,105.2208 RUB |
21,732.0248 RUB |
21,732.0248 RUB |
| 2023-12-05 |
21,119.0582 RUB |
0.0065 |
21,119.0582 RUB |
20,683.1164 RUB |
21,555.0000 RUB |
21,555.0000 RUB |
| 2023-12-04 |
21,426.2487 RUB |
0.0552 |
21,426.2487 RUB |
20,352.4973 RUB |
22,500.0000 RUB |
21,200.0000 RUB |
| 2023-12-03 |
20,939.0000 RUB |
0.0491 |
20,939.0000 RUB |
20,350.0000 RUB |
21,528.0000 RUB |
21,528.0000 RUB |
| 2023-12-02 |
20,992.1538 RUB |
0.0045 |
20,992.1538 RUB |
20,992.1538 RUB |
20,992.1538 RUB |
20,992.1538 RUB |
| 2023-12-01 |
20,257.6923 RUB |
0.0200 |
20,257.6923 RUB |
20,215.3846 RUB |
20,300.0000 RUB |
20,215.3846 RUB |
| 2023-11-30 |
20,300.0000 RUB |
0.0556 |
20,300.0000 RUB |
20,300.0000 RUB |
20,300.0000 RUB |
20,300.0000 RUB |
| 2023-11-29 |
20,844.9186 RUB |
0.0743 |
20,844.9186 RUB |
20,279.7012 RUB |
21,410.1360 RUB |
20,279.7012 RUB |
| 2023-11-28 |
21,161.5757 RUB |
0.6718 |
21,161.5757 RUB |
20,800.0000 RUB |
21,523.1514 RUB |
21,410.1360 RUB |
| 2023-11-27 |
21,264.7222 RUB |
0.1618 |
21,264.7222 RUB |
21,000.0087 RUB |
21,529.4357 RUB |
21,000.0087 RUB |
| 2023-11-26 |
21,000.0087 RUB |
0.0224 |
21,000.0087 RUB |
21,000.0087 RUB |
21,000.0087 RUB |
21,000.0087 RUB |
| 2023-11-25 |
21,999.8373 RUB |
0.3347 |
21,999.8373 RUB |
20,999.6947 RUB |
22,999.9800 RUB |
20,999.6947 RUB |
| 2023-11-24 |
21,162.3707 RUB |
0.1016 |
21,162.3707 RUB |
20,800.0000 RUB |
21,524.7414 RUB |
21,493.0000 RUB |
| 2023-11-23 |
21,601.3124 RUB |
0.4273 |
21,601.3124 RUB |
21,087.6248 RUB |
22,115.0000 RUB |
21,105.2208 RUB |
| 2023-11-22 |
22,300.0000 RUB |
0.2696 |
22,300.0000 RUB |
21,800.0000 RUB |
22,800.0000 RUB |
22,115.0000 RUB |
| 2023-11-21 |
23,630.9003 RUB |
0.0335 |
23,630.9003 RUB |
23,261.8007 RUB |
24,000.0000 RUB |
24,000.0000 RUB |
| 2023-11-20 |
23,261.8007 RUB |
0.0021 |
23,261.8007 RUB |
23,261.8007 RUB |
23,261.8007 RUB |
23,261.8007 RUB |
| 2023-11-19 |
22,860.0020 RUB |
0.0130 |
22,860.0020 RUB |
22,300.0000 RUB |
23,420.0041 RUB |
23,359.6216 RUB |
| 2023-11-18 |
23,001.1314 RUB |
0.0189 |
23,001.1314 RUB |
22,639.7942 RUB |
23,362.4687 RUB |
22,639.7942 RUB |
| 2023-11-17 |
23,119.6775 RUB |
0.2365 |
23,119.6775 RUB |
22,639.7942 RUB |
23,599.5608 RUB |
22,639.7942 RUB |
| 2023-11-16 |
24,688.4630 RUB |
0.3918 |
24,688.4630 RUB |
23,300.0000 RUB |
26,076.9261 RUB |
23,700.0000 RUB |
| 2023-11-15 |
24,777.3779 RUB |
0.3461 |
24,777.3779 RUB |
23,477.8297 RUB |
26,076.9261 RUB |
23,696.0000 RUB |
| 2023-11-14 |
23,245.9517 RUB |
0.1836 |
23,245.9517 RUB |
23,002.8949 RUB |
23,489.0085 RUB |
23,489.0085 RUB |
| 2023-11-13 |
22,654.9619 RUB |
0.0450 |
22,654.9619 RUB |
22,307.0289 RUB |
23,002.8949 RUB |
23,002.8949 RUB |
| 2023-11-12 |
23,479.4518 RUB |
0.0047 |
23,479.4518 RUB |
23,002.8949 RUB |
23,956.0087 RUB |
23,002.8949 RUB |
| 2023-11-11 |
22,734.5328 RUB |
0.1508 |
22,734.5328 RUB |
21,480.6062 RUB |
23,988.4593 RUB |
23,956.0087 RUB |
| 2023-11-10 |
23,323.2935 RUB |
0.0331 |
23,323.2935 RUB |
22,807.5000 RUB |
23,839.0870 RUB |
23,839.0870 RUB |
| 2023-11-09 |
23,132.5083 RUB |
0.0935 |
23,132.5083 RUB |
22,427.5369 RUB |
23,837.4797 RUB |
22,427.5369 RUB |
| 2023-11-08 |
23,878.7687 RUB |
0.0001 |
23,878.7687 RUB |
23,878.7687 RUB |
23,878.7687 RUB |
23,878.7687 RUB |
| 2023-11-07 |
23,510.7331 RUB |
0.0011 |
23,510.7331 RUB |
23,500.0000 RUB |
23,521.4662 RUB |
23,521.4662 RUB |
| 2023-11-06 |
22,550.0000 RUB |
0.1155 |
22,550.0000 RUB |
21,800.0000 RUB |
23,300.0000 RUB |
23,300.0000 RUB |
| 2023-11-05 |
22,480.2893 RUB |
0.1229 |
22,480.2893 RUB |
22,072.3497 RUB |
22,888.2289 RUB |
22,121.8663 RUB |
| 2023-11-04 |
22,054.8798 RUB |
0.0617 |
22,054.8798 RUB |
21,809.7595 RUB |
22,300.0000 RUB |
21,809.7595 RUB |
| 2023-11-03 |
23,425.2776 RUB |
0.1422 |
23,425.2776 RUB |
22,295.0000 RUB |
24,555.5552 RUB |
22,300.0000 RUB |
| 2023-11-02 |
22,000.2461 RUB |
0.3892 |
22,000.2461 RUB |
21,000.5000 RUB |
22,999.9922 RUB |
22,049.3662 RUB |
| 2023-11-01 |
21,317.0381 RUB |
0.0215 |
21,317.0381 RUB |
21,104.6404 RUB |
21,529.4357 RUB |
21,104.6404 RUB |
| 2023-10-31 |
21,314.7179 RUB |
0.0720 |
21,314.7179 RUB |
21,100.0000 RUB |
21,529.4357 RUB |
21,529.4357 RUB |
| 2023-10-30 |
21,810.8201 RUB |
0.0423 |
21,810.8201 RUB |
21,179.8677 RUB |
22,441.7726 RUB |
21,664.6472 RUB |
| 2023-10-29 |
21,333.3481 RUB |
0.0071 |
21,333.3481 RUB |
21,109.0788 RUB |
21,557.6173 RUB |
21,557.6173 RUB |
| 2023-10-28 |
21,557.9674 RUB |
0.1208 |
21,557.9674 RUB |
20,615.9349 RUB |
22,500.0000 RUB |
21,109.0788 RUB |
| 2023-10-27 |
21,105.4768 RUB |
0.2738 |
21,105.4768 RUB |
20,588.8735 RUB |
21,622.0800 RUB |
21,408.0000 RUB |
| 2023-10-26 |
21,081.2709 RUB |
0.1237 |
21,081.2709 RUB |
20,546.4723 RUB |
21,616.0694 RUB |
21,491.2005 RUB |
| 2023-10-25 |
21,939.1099 RUB |
0.1476 |
21,939.1099 RUB |
20,808.2208 RUB |
23,069.9990 RUB |
21,408.0000 RUB |
| 2023-10-24 |
21,951.3041 RUB |
0.9771 |
21,951.3041 RUB |
20,902.6082 RUB |
23,000.0000 RUB |
20,902.6082 RUB |
| 2023-10-23 |
24,203.1256 RUB |
0.7023 |
24,203.1256 RUB |
20,628.3623 RUB |
27,777.8889 RUB |
20,628.3623 RUB |
| 2023-10-22 |
21,246.5350 RUB |
0.4815 |
21,246.5350 RUB |
20,993.0700 RUB |
21,500.0000 RUB |
21,500.0000 RUB |
| 2023-10-21 |
21,158.1154 RUB |
0.2097 |
21,158.1154 RUB |
20,216.2308 RUB |
22,100.0000 RUB |
21,000.0000 RUB |
| 2023-10-20 |
32,150.0000 RUB |
1.2813 |
32,150.0000 RUB |
20,800.0000 RUB |
43,500.0000 RUB |
20,800.0000 RUB |
| 2023-10-19 |
20,910.7500 RUB |
0.0951 |
20,910.7500 RUB |
20,001.0000 RUB |
21,820.5000 RUB |
20,010.9900 RUB |