Market [unlinked] / RUB
Identifier on Yobit: bttold_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.1059 RUB |
751.3255 |
0.1059 RUB |
0.1018 RUB |
0.1100 RUB |
0.1064 RUB |
| 2023-03-31 |
0.1062 RUB |
2,501.4366 |
0.1062 RUB |
0.1038 RUB |
0.1086 RUB |
0.1064 RUB |
| 2023-03-30 |
0.1040 RUB |
1,348.1719 |
0.1040 RUB |
0.1030 RUB |
0.1050 RUB |
0.1050 RUB |
| 2023-03-29 |
0.1019 RUB |
80.9926 |
0.1019 RUB |
0.1008 RUB |
0.1030 RUB |
0.1030 RUB |
| 2023-03-28 |
0.1001 RUB |
4,471.4754 |
0.1001 RUB |
0.0990 RUB |
0.1013 RUB |
0.0990 RUB |
| 2023-03-27 |
0.1001 RUB |
690.6899 |
0.1001 RUB |
0.0970 RUB |
0.1033 RUB |
0.1033 RUB |
| 2023-03-26 |
0.0986 RUB |
625.6134 |
0.0986 RUB |
0.0970 RUB |
0.1002 RUB |
0.1002 RUB |
| 2023-03-25 |
0.0989 RUB |
96.8042 |
0.0989 RUB |
0.0970 RUB |
0.1008 RUB |
0.0970 RUB |
| 2023-03-24 |
0.1009 RUB |
103.0000 |
0.1009 RUB |
0.1009 RUB |
0.1009 RUB |
0.1009 RUB |
| 2023-03-23 |
0.1009 RUB |
3,090.8363 |
0.1009 RUB |
0.1009 RUB |
0.1009 RUB |
0.1009 RUB |
| 2023-03-22 |
0.1036 RUB |
1,145.2863 |
0.1036 RUB |
0.1033 RUB |
0.1038 RUB |
0.1034 RUB |
| 2023-03-21 |
0.1047 RUB |
914.2432 |
0.1047 RUB |
0.1033 RUB |
0.1060 RUB |
0.1033 RUB |
| 2023-03-20 |
0.1043 RUB |
0.0000 |
0.1043 RUB |
0.1043 RUB |
0.1043 RUB |
0.1043 RUB |
| 2023-03-19 |
0.1023 RUB |
894.7862 |
0.1023 RUB |
0.1004 RUB |
0.1043 RUB |
0.1043 RUB |
| 2023-03-18 |
0.1023 RUB |
1,340.2627 |
0.1023 RUB |
0.1003 RUB |
0.1043 RUB |
0.1043 RUB |
| 2023-03-17 |
0.0997 RUB |
2,081.0327 |
0.0997 RUB |
0.0935 RUB |
0.1060 RUB |
0.1032 RUB |
| 2023-03-16 |
0.0942 RUB |
12,022.7734 |
0.0942 RUB |
0.0912 RUB |
0.0973 RUB |
0.0913 RUB |
| 2023-03-15 |
0.0930 RUB |
78,612.1132 |
0.0930 RUB |
0.0912 RUB |
0.0949 RUB |
0.0949 RUB |
| 2023-03-14 |
0.0907 RUB |
1,635.1430 |
0.0907 RUB |
0.0850 RUB |
0.0963 RUB |
0.0963 RUB |
| 2023-03-13 |
0.0861 RUB |
3,646.8505 |
0.0861 RUB |
0.0821 RUB |
0.0900 RUB |
0.0876 RUB |
| 2023-03-12 |
0.0811 RUB |
963.2907 |
0.0811 RUB |
0.0801 RUB |
0.0821 RUB |
0.0821 RUB |
| 2023-03-11 |
0.0840 RUB |
1,383.9677 |
0.0840 RUB |
0.0801 RUB |
0.0880 RUB |
0.0801 RUB |
| 2023-03-10 |
0.0841 RUB |
1,946.9422 |
0.0841 RUB |
0.0801 RUB |
0.0881 RUB |
0.0880 RUB |
| 2023-03-09 |
0.0886 RUB |
273.2263 |
0.0886 RUB |
0.0883 RUB |
0.0890 RUB |
0.0883 RUB |
| 2023-03-08 |
0.0896 RUB |
424.6041 |
0.0896 RUB |
0.0883 RUB |
0.0910 RUB |
0.0910 RUB |
| 2023-03-07 |
0.0897 RUB |
1,595.4694 |
0.0897 RUB |
0.0883 RUB |
0.0912 RUB |
0.0883 RUB |
| 2023-03-06 |
0.0912 RUB |
99.4925 |
0.0912 RUB |
0.0912 RUB |
0.0912 RUB |
0.0912 RUB |
| 2023-03-05 |
0.0910 RUB |
92.6537 |
0.0910 RUB |
0.0910 RUB |
0.0910 RUB |
0.0910 RUB |
| 2023-03-04 |
0.0907 RUB |
374.8083 |
0.0907 RUB |
0.0903 RUB |
0.0912 RUB |
0.0912 RUB |
| 2023-03-03 |
0.0902 RUB |
17,418.2156 |
0.0902 RUB |
0.0884 RUB |
0.0920 RUB |
0.0884 RUB |
| 2023-03-02 |
0.0905 RUB |
611.7052 |
0.0905 RUB |
0.0899 RUB |
0.0912 RUB |
0.0899 RUB |
| 2023-03-01 |
0.0921 RUB |
1,089.9714 |
0.0921 RUB |
0.0912 RUB |
0.0930 RUB |
0.0930 RUB |
| 2023-02-28 |
0.0899 RUB |
1,036.9968 |
0.0899 RUB |
0.0885 RUB |
0.0912 RUB |
0.0912 RUB |
| 2023-02-27 |
0.0894 RUB |
3.9021 |
0.0894 RUB |
0.0885 RUB |
0.0903 RUB |
0.0903 RUB |
| 2023-02-26 |
0.0894 RUB |
10.0622 |
0.0894 RUB |
0.0885 RUB |
0.0903 RUB |
0.0903 RUB |
| 2023-02-25 |
0.0899 RUB |
1,594.0503 |
0.0899 RUB |
0.0885 RUB |
0.0912 RUB |
0.0885 RUB |
| 2023-02-24 |
0.0910 RUB |
1,928.4043 |
0.0910 RUB |
0.0890 RUB |
0.0930 RUB |
0.0890 RUB |
| 2023-02-23 |
0.0930 RUB |
496.3794 |
0.0930 RUB |
0.0930 RUB |
0.0930 RUB |
0.0930 RUB |
| 2023-02-22 |
0.0912 RUB |
0.0000 |
0.0912 RUB |
0.0912 RUB |
0.0912 RUB |
0.0912 RUB |
| 2023-02-21 |
0.0912 RUB |
1.2062 |
0.0912 RUB |
0.0912 RUB |
0.0912 RUB |
0.0912 RUB |
| 2023-02-20 |
0.0912 RUB |
0.0000 |
0.0912 RUB |
0.0912 RUB |
0.0912 RUB |
0.0912 RUB |
| 2023-02-19 |
0.0912 RUB |
0.0000 |
0.0912 RUB |
0.0912 RUB |
0.0912 RUB |
0.0912 RUB |
| 2023-02-18 |
0.0921 RUB |
266.4212 |
0.0921 RUB |
0.0912 RUB |
0.0930 RUB |
0.0912 RUB |
| 2023-02-17 |
0.0929 RUB |
628.2295 |
0.0929 RUB |
0.0907 RUB |
0.0950 RUB |
0.0930 RUB |
| 2023-02-16 |
0.0889 RUB |
4,726.9205 |
0.0889 RUB |
0.0842 RUB |
0.0936 RUB |
0.0936 RUB |
| 2023-02-15 |
0.0830 RUB |
6,087.2706 |
0.0830 RUB |
0.0793 RUB |
0.0867 RUB |
0.0867 RUB |
| 2023-02-14 |
0.0827 RUB |
24,995.0703 |
0.0827 RUB |
0.0797 RUB |
0.0858 RUB |
0.0797 RUB |
| 2023-02-13 |
0.0842 RUB |
0.0000 |
0.0842 RUB |
0.0842 RUB |
0.0842 RUB |
0.0842 RUB |
| 2023-02-12 |
0.0842 RUB |
0.0000 |
0.0842 RUB |
0.0842 RUB |
0.0842 RUB |
0.0842 RUB |
| 2023-02-11 |
0.0842 RUB |
225.6634 |
0.0842 RUB |
0.0842 RUB |
0.0842 RUB |
0.0842 RUB |