Market [unlinked] / RUB
Identifier on Yobit: bnbbsc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
20,410.2500 RUB |
0.1305 |
20,410.2500 RUB |
19,000.0000 RUB |
21,820.5000 RUB |
21,478.2188 RUB |
| 2023-10-17 |
21,071.7500 RUB |
0.1495 |
21,071.7500 RUB |
20,323.0000 RUB |
21,820.5000 RUB |
21,808.3545 RUB |
| 2023-10-16 |
21,183.2208 RUB |
0.0156 |
21,183.2208 RUB |
20,878.0000 RUB |
21,488.4416 RUB |
21,488.4416 RUB |
| 2023-10-15 |
20,988.0100 RUB |
0.0018 |
20,988.0100 RUB |
20,988.0100 RUB |
20,988.0100 RUB |
20,988.0100 RUB |
| 2023-10-14 |
19,750.0000 RUB |
0.0595 |
19,750.0000 RUB |
19,000.0000 RUB |
20,500.0000 RUB |
19,900.0001 RUB |
| 2023-10-13 |
21,249.6473 RUB |
0.0078 |
21,249.6473 RUB |
20,800.0000 RUB |
21,699.2946 RUB |
21,488.2388 RUB |
| 2023-10-12 |
21,305.3410 RUB |
0.0372 |
21,305.3410 RUB |
20,800.0000 RUB |
21,810.6821 RUB |
20,800.0000 RUB |
| 2023-10-11 |
21,655.0870 RUB |
0.0658 |
21,655.0870 RUB |
21,489.6740 RUB |
21,820.5000 RUB |
21,810.6821 RUB |
| 2023-10-10 |
21,164.4161 RUB |
0.0432 |
21,164.4161 RUB |
20,508.3321 RUB |
21,820.5000 RUB |
21,820.5000 RUB |
| 2023-10-09 |
21,488.0465 RUB |
0.0037 |
21,488.0465 RUB |
21,487.9364 RUB |
21,488.1566 RUB |
21,488.1566 RUB |
| 2023-10-08 |
20,410.2039 RUB |
0.2254 |
20,410.2039 RUB |
19,000.0000 RUB |
21,820.4078 RUB |
21,500.0000 RUB |
| 2023-10-07 |
21,416.2804 RUB |
0.0077 |
21,416.2804 RUB |
21,012.1529 RUB |
21,820.4078 RUB |
21,788.7764 RUB |
| 2023-10-06 |
21,413.9678 RUB |
0.4011 |
21,413.9678 RUB |
21,007.4357 RUB |
21,820.5000 RUB |
21,811.0990 RUB |
| 2023-10-05 |
21,390.9717 RUB |
0.0407 |
21,390.9717 RUB |
20,961.4434 RUB |
21,820.5000 RUB |
21,811.2833 RUB |
| 2023-10-04 |
21,810.9481 RUB |
0.0031 |
21,810.9481 RUB |
21,810.9001 RUB |
21,810.9961 RUB |
21,810.9961 RUB |
| 2023-10-03 |
21,699.0038 RUB |
0.2021 |
21,699.0038 RUB |
20,962.4937 RUB |
22,435.5139 RUB |
21,811.6962 RUB |
| 2023-10-02 |
22,407.6723 RUB |
0.1006 |
22,407.6723 RUB |
21,815.3445 RUB |
23,000.0000 RUB |
21,820.4979 RUB |
| 2023-10-01 |
22,200.0000 RUB |
0.2578 |
22,200.0000 RUB |
21,300.0000 RUB |
23,100.0000 RUB |
21,300.0000 RUB |
| 2023-09-30 |
21,987.8138 RUB |
0.0397 |
21,987.8138 RUB |
20,905.6276 RUB |
23,070.0000 RUB |
21,300.0000 RUB |
| 2023-09-29 |
21,718.1372 RUB |
0.0105 |
21,718.1372 RUB |
21,617.7092 RUB |
21,818.5653 RUB |
21,622.0796 RUB |
| 2023-09-28 |
21,496.5900 RUB |
0.0230 |
21,496.5900 RUB |
21,172.6300 RUB |
21,820.5500 RUB |
21,385.5000 RUB |
| 2023-09-27 |
22,151.8631 RUB |
0.0323 |
22,151.8631 RUB |
20,803.7263 RUB |
23,500.0000 RUB |
21,200.0000 RUB |
| 2023-09-26 |
21,407.7396 RUB |
0.0563 |
21,407.7396 RUB |
21,200.0000 RUB |
21,615.4792 RUB |
21,200.0000 RUB |
| 2023-09-25 |
22,050.0000 RUB |
0.1322 |
22,050.0000 RUB |
20,600.0000 RUB |
23,500.0000 RUB |
21,608.9444 RUB |
| 2023-09-24 |
20,992.5000 RUB |
0.0006 |
20,992.5000 RUB |
20,800.0000 RUB |
21,185.0000 RUB |
20,800.0000 RUB |
| 2023-09-23 |
21,477.5578 RUB |
0.1390 |
21,477.5578 RUB |
20,432.1157 RUB |
22,523.0000 RUB |
21,519.8732 RUB |
| 2023-09-22 |
21,045.9642 RUB |
0.1479 |
21,045.9642 RUB |
20,592.0192 RUB |
21,499.9092 RUB |
20,592.1055 RUB |
| 2023-09-21 |
21,310.2750 RUB |
0.0081 |
21,310.2750 RUB |
20,800.0000 RUB |
21,820.5500 RUB |
20,800.0000 RUB |
| 2023-09-20 |
21,961.5021 RUB |
0.0417 |
21,961.5021 RUB |
21,423.0042 RUB |
22,500.0000 RUB |
22,500.0000 RUB |
| 2023-09-19 |
21,423.0042 RUB |
0.0031 |
21,423.0042 RUB |
21,423.0042 RUB |
21,423.0042 RUB |
21,423.0042 RUB |
| 2023-09-18 |
22,483.7907 RUB |
0.2369 |
22,483.7907 RUB |
22,478.3513 RUB |
22,489.2300 RUB |
22,489.2300 RUB |
| 2023-09-17 |
21,950.6234 RUB |
0.2681 |
21,950.6234 RUB |
21,412.1255 RUB |
22,489.1213 RUB |
22,489.1213 RUB |
| 2023-09-16 |
21,797.4580 RUB |
0.1325 |
21,797.4580 RUB |
21,071.9160 RUB |
22,523.0000 RUB |
21,800.0000 RUB |
| 2023-09-15 |
21,458.2823 RUB |
0.1478 |
21,458.2823 RUB |
20,916.5646 RUB |
22,000.0000 RUB |
21,988.3013 RUB |
| 2023-09-14 |
21,660.7308 RUB |
0.0359 |
21,660.7308 RUB |
20,798.4616 RUB |
22,523.0000 RUB |
21,492.3900 RUB |
| 2023-09-13 |
21,609.7152 RUB |
0.0095 |
21,609.7152 RUB |
21,219.4304 RUB |
22,000.0000 RUB |
21,300.0000 RUB |
| 2023-09-12 |
22,188.5000 RUB |
0.1868 |
22,188.5000 RUB |
21,854.0000 RUB |
22,523.0000 RUB |
21,854.0000 RUB |
| 2023-09-11 |
22,300.0000 RUB |
0.2390 |
22,300.0000 RUB |
22,077.0000 RUB |
22,523.0000 RUB |
22,300.0000 RUB |
| 2023-09-10 |
22,788.5000 RUB |
0.0537 |
22,788.5000 RUB |
22,077.0000 RUB |
23,500.0000 RUB |
22,077.0000 RUB |
| 2023-09-09 |
25,900.0000 RUB |
0.2395 |
25,900.0000 RUB |
22,800.0000 RUB |
29,000.0000 RUB |
22,800.0000 RUB |
| 2023-09-08 |
23,010.3850 RUB |
0.0148 |
23,010.3850 RUB |
22,520.7700 RUB |
23,500.0000 RUB |
22,800.0000 RUB |
| 2023-09-07 |
25,475.3589 RUB |
0.0281 |
25,475.3589 RUB |
21,950.7178 RUB |
29,000.0000 RUB |
22,520.8115 RUB |
| 2023-09-06 |
25,165.7720 RUB |
0.0502 |
25,165.7720 RUB |
21,806.0336 RUB |
28,525.5103 RUB |
22,800.0000 RUB |
| 2023-09-05 |
22,053.4378 RUB |
0.0054 |
22,053.4378 RUB |
21,806.8757 RUB |
22,300.0000 RUB |
21,806.8757 RUB |
| 2023-09-04 |
23,597.6901 RUB |
0.0796 |
23,597.6901 RUB |
21,705.1934 RUB |
25,490.1868 RUB |
23,000.0000 RUB |
| 2023-09-03 |
23,597.6901 RUB |
0.0531 |
23,597.6901 RUB |
21,705.1934 RUB |
25,490.1868 RUB |
22,491.5079 RUB |
| 2023-09-02 |
21,989.5200 RUB |
0.0394 |
21,989.5200 RUB |
21,460.5000 RUB |
22,518.5400 RUB |
21,470.8950 RUB |
| 2023-09-01 |
22,898.8850 RUB |
0.0590 |
22,898.8850 RUB |
22,297.7700 RUB |
23,500.0000 RUB |
22,300.0000 RUB |
| 2023-08-31 |
22,420.6800 RUB |
0.0073 |
22,420.6800 RUB |
22,300.0000 RUB |
22,541.3599 RUB |
22,541.3599 RUB |
| 2023-08-30 |
22,400.0000 RUB |
0.0001 |
22,400.0000 RUB |
22,300.0000 RUB |
22,500.0000 RUB |
22,500.0000 RUB |