Market [unlinked] / RUB
Identifier on Yobit: bttold_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.4640 RUB |
19,650.4927 |
0.4640 RUB |
0.4480 RUB |
0.4800 RUB |
0.4800 RUB |
| 2024-11-22 |
0.4590 RUB |
18,033.5730 |
0.4590 RUB |
0.4480 RUB |
0.4700 RUB |
0.4700 RUB |
| 2024-11-21 |
0.4478 RUB |
52,114.5494 |
0.4478 RUB |
0.4356 RUB |
0.4600 RUB |
0.4480 RUB |
| 2024-11-20 |
0.4340 RUB |
7,381.2427 |
0.4340 RUB |
0.4280 RUB |
0.4400 RUB |
0.4400 RUB |
| 2024-11-19 |
0.4278 RUB |
25,012.8088 |
0.4278 RUB |
0.4200 RUB |
0.4357 RUB |
0.4357 RUB |
| 2024-11-18 |
0.4228 RUB |
19,477.7088 |
0.4228 RUB |
0.4100 RUB |
0.4357 RUB |
0.4320 RUB |
| 2024-11-17 |
0.4143 RUB |
78,254.9299 |
0.4143 RUB |
0.3930 RUB |
0.4357 RUB |
0.4100 RUB |
| 2024-11-16 |
0.4090 RUB |
78,372.5663 |
0.4090 RUB |
0.3930 RUB |
0.4249 RUB |
0.4030 RUB |
| 2024-11-15 |
0.4025 RUB |
5,657.8436 |
0.4025 RUB |
0.3800 RUB |
0.4249 RUB |
0.4100 RUB |
| 2024-11-14 |
0.3991 RUB |
37,355.8200 |
0.3991 RUB |
0.3734 RUB |
0.4249 RUB |
0.4030 RUB |
| 2024-11-13 |
0.3991 RUB |
845.8049 |
0.3991 RUB |
0.3733 RUB |
0.4249 RUB |
0.4249 RUB |
| 2024-11-12 |
0.3827 RUB |
9,421.4048 |
0.3827 RUB |
0.3632 RUB |
0.4022 RUB |
0.3983 RUB |
| 2024-11-11 |
0.3773 RUB |
17,259.9057 |
0.3773 RUB |
0.3557 RUB |
0.3990 RUB |
0.3990 RUB |
| 2024-11-09 |
0.3573 RUB |
8,090.4755 |
0.3573 RUB |
0.3465 RUB |
0.3680 RUB |
0.3680 RUB |
| 2024-11-08 |
0.3467 RUB |
5,610.8964 |
0.3467 RUB |
0.3333 RUB |
0.3600 RUB |
0.3600 RUB |
| 2024-11-07 |
0.3498 RUB |
41,307.6321 |
0.3498 RUB |
0.3429 RUB |
0.3568 RUB |
0.3429 RUB |
| 2024-11-06 |
0.3341 RUB |
24,291.4119 |
0.3341 RUB |
0.3267 RUB |
0.3415 RUB |
0.3415 RUB |
| 2024-11-05 |
0.3277 RUB |
258.5051 |
0.3277 RUB |
0.3277 RUB |
0.3278 RUB |
0.3278 RUB |
| 2024-11-04 |
0.3277 RUB |
69.3861 |
0.3277 RUB |
0.3277 RUB |
0.3278 RUB |
0.3277 RUB |
| 2024-11-03 |
0.3278 RUB |
1.9327 |
0.3278 RUB |
0.3278 RUB |
0.3278 RUB |
0.3278 RUB |
| 2024-11-02 |
0.3278 RUB |
1.9327 |
0.3278 RUB |
0.3278 RUB |
0.3278 RUB |
0.3278 RUB |
| 2024-11-01 |
0.3316 RUB |
149.6353 |
0.3316 RUB |
0.3278 RUB |
0.3355 RUB |
0.3355 RUB |
| 2024-10-31 |
0.3280 RUB |
1,697.4250 |
0.3280 RUB |
0.3250 RUB |
0.3310 RUB |
0.3278 RUB |
| 2024-10-30 |
0.3279 RUB |
4,229.4556 |
0.3279 RUB |
0.3250 RUB |
0.3308 RUB |
0.3300 RUB |
| 2024-10-29 |
0.3208 RUB |
1,753.0563 |
0.3208 RUB |
0.3153 RUB |
0.3262 RUB |
0.3262 RUB |
| 2024-10-28 |
0.3125 RUB |
246.7512 |
0.3125 RUB |
0.3100 RUB |
0.3150 RUB |
0.3150 RUB |
| 2024-10-27 |
0.3111 RUB |
126.7673 |
0.3111 RUB |
0.3100 RUB |
0.3122 RUB |
0.3100 RUB |
| 2024-10-26 |
0.3067 RUB |
386.6160 |
0.3067 RUB |
0.3012 RUB |
0.3122 RUB |
0.3122 RUB |
| 2024-10-25 |
0.3032 RUB |
305.0024 |
0.3032 RUB |
0.3012 RUB |
0.3052 RUB |
0.3012 RUB |
| 2024-10-24 |
0.3012 RUB |
42.0000 |
0.3012 RUB |
0.3012 RUB |
0.3012 RUB |
0.3012 RUB |
| 2024-10-23 |
0.3017 RUB |
53.2489 |
0.3017 RUB |
0.3012 RUB |
0.3022 RUB |
0.3012 RUB |
| 2024-10-22 |
0.3121 RUB |
407.8785 |
0.3121 RUB |
0.3041 RUB |
0.3201 RUB |
0.3041 RUB |
| 2024-10-21 |
0.3196 RUB |
36.7444 |
0.3196 RUB |
0.3191 RUB |
0.3201 RUB |
0.3201 RUB |
| 2024-10-20 |
0.3191 RUB |
2.0000 |
0.3191 RUB |
0.3191 RUB |
0.3191 RUB |
0.3191 RUB |
| 2024-10-19 |
0.3161 RUB |
267.3455 |
0.3161 RUB |
0.3130 RUB |
0.3191 RUB |
0.3191 RUB |
| 2024-10-18 |
0.3102 RUB |
586.7044 |
0.3102 RUB |
0.3012 RUB |
0.3191 RUB |
0.3191 RUB |
| 2024-10-17 |
0.3123 RUB |
2,496.6676 |
0.3123 RUB |
0.3113 RUB |
0.3133 RUB |
0.3130 RUB |
| 2024-10-16 |
0.3027 RUB |
22,528.3925 |
0.3027 RUB |
0.2931 RUB |
0.3122 RUB |
0.3122 RUB |
| 2024-10-15 |
0.2905 RUB |
3,849.2241 |
0.2905 RUB |
0.2862 RUB |
0.2947 RUB |
0.2902 RUB |
| 2024-10-14 |
0.2846 RUB |
1,010.5322 |
0.2846 RUB |
0.2819 RUB |
0.2872 RUB |
0.2872 RUB |
| 2024-10-13 |
0.2835 RUB |
17.9866 |
0.2835 RUB |
0.2819 RUB |
0.2850 RUB |
0.2819 RUB |
| 2024-10-12 |
0.2831 RUB |
745.9820 |
0.2831 RUB |
0.2800 RUB |
0.2862 RUB |
0.2800 RUB |
| 2024-10-11 |
0.2843 RUB |
69.2933 |
0.2843 RUB |
0.2842 RUB |
0.2844 RUB |
0.2842 RUB |
| 2024-10-10 |
0.2853 RUB |
81.6563 |
0.2853 RUB |
0.2844 RUB |
0.2862 RUB |
0.2844 RUB |
| 2024-10-09 |
0.2866 RUB |
11.6164 |
0.2866 RUB |
0.2862 RUB |
0.2871 RUB |
0.2871 RUB |
| 2024-10-08 |
0.2866 RUB |
11.6164 |
0.2866 RUB |
0.2862 RUB |
0.2871 RUB |
0.2871 RUB |
| 2024-10-07 |
0.2839 RUB |
1,776.3578 |
0.2839 RUB |
0.2746 RUB |
0.2931 RUB |
0.2746 RUB |
| 2024-10-06 |
0.2839 RUB |
1,776.3578 |
0.2839 RUB |
0.2746 RUB |
0.2931 RUB |
0.2746 RUB |
| 2024-10-05 |
0.2931 RUB |
24.1289 |
0.2931 RUB |
0.2931 RUB |
0.2931 RUB |
0.2931 RUB |
| 2024-10-04 |
0.2902 RUB |
24.2000 |
0.2902 RUB |
0.2902 RUB |
0.2902 RUB |
0.2902 RUB |