Market [unlinked] / RUB
Identifier on Yobit: bttold_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
0.3196 RUB |
342.4729 |
0.3196 RUB |
0.3172 RUB |
0.3220 RUB |
0.3172 RUB |
| 2024-03-15 |
0.3010 RUB |
37,499.3080 |
0.3010 RUB |
0.2694 RUB |
0.3327 RUB |
0.3153 RUB |
| 2024-03-14 |
0.3326 RUB |
8,692.3988 |
0.3326 RUB |
0.3250 RUB |
0.3402 RUB |
0.3294 RUB |
| 2024-03-13 |
0.3251 RUB |
37,055.2100 |
0.3251 RUB |
0.3201 RUB |
0.3300 RUB |
0.3250 RUB |
| 2024-03-12 |
0.3227 RUB |
1,051.4766 |
0.3227 RUB |
0.3201 RUB |
0.3253 RUB |
0.3201 RUB |
| 2024-03-11 |
0.3084 RUB |
30,308.2003 |
0.3084 RUB |
0.3011 RUB |
0.3158 RUB |
0.3130 RUB |
| 2024-03-10 |
0.3072 RUB |
3,003.9685 |
0.3072 RUB |
0.3032 RUB |
0.3111 RUB |
0.3098 RUB |
| 2024-03-09 |
0.3021 RUB |
17,434.4863 |
0.3021 RUB |
0.2922 RUB |
0.3120 RUB |
0.2972 RUB |
| 2024-03-08 |
0.2966 RUB |
17,659.2858 |
0.2966 RUB |
0.2931 RUB |
0.3000 RUB |
0.3000 RUB |
| 2024-03-07 |
0.2905 RUB |
118,040.9228 |
0.2905 RUB |
0.2842 RUB |
0.2967 RUB |
0.2922 RUB |
| 2024-03-06 |
0.2881 RUB |
113,150.3600 |
0.2881 RUB |
0.2839 RUB |
0.2922 RUB |
0.2920 RUB |
| 2024-03-05 |
0.2900 RUB |
20,912.8515 |
0.2900 RUB |
0.2700 RUB |
0.3101 RUB |
0.2944 RUB |
| 2024-03-04 |
0.2710 RUB |
26,658.9781 |
0.2710 RUB |
0.2559 RUB |
0.2860 RUB |
0.2700 RUB |
| 2024-03-03 |
0.2630 RUB |
26,604.8121 |
0.2630 RUB |
0.2559 RUB |
0.2700 RUB |
0.2644 RUB |
| 2024-03-02 |
0.2810 RUB |
1,970.5357 |
0.2810 RUB |
0.2760 RUB |
0.2860 RUB |
0.2760 RUB |
| 2024-03-01 |
0.2746 RUB |
13,656.1322 |
0.2746 RUB |
0.2645 RUB |
0.2847 RUB |
0.2800 RUB |
| 2024-02-29 |
0.2688 RUB |
24,085.9902 |
0.2688 RUB |
0.2566 RUB |
0.2809 RUB |
0.2809 RUB |
| 2024-02-28 |
0.2554 RUB |
34,070.9825 |
0.2554 RUB |
0.2386 RUB |
0.2722 RUB |
0.2580 RUB |
| 2024-02-27 |
0.2450 RUB |
10,519.0675 |
0.2450 RUB |
0.2400 RUB |
0.2500 RUB |
0.2400 RUB |
| 2024-02-26 |
0.2394 RUB |
5,711.6075 |
0.2394 RUB |
0.2360 RUB |
0.2429 RUB |
0.2393 RUB |
| 2024-02-25 |
0.2380 RUB |
7,292.5345 |
0.2380 RUB |
0.2360 RUB |
0.2400 RUB |
0.2400 RUB |
| 2024-02-24 |
0.2380 RUB |
57.0244 |
0.2380 RUB |
0.2360 RUB |
0.2400 RUB |
0.2360 RUB |
| 2024-02-23 |
0.2361 RUB |
686.0274 |
0.2361 RUB |
0.2322 RUB |
0.2400 RUB |
0.2390 RUB |
| 2024-02-22 |
0.2390 RUB |
6,026.1007 |
0.2390 RUB |
0.2380 RUB |
0.2400 RUB |
0.2400 RUB |
| 2024-02-21 |
0.2402 RUB |
886.8474 |
0.2402 RUB |
0.2400 RUB |
0.2404 RUB |
0.2404 RUB |
| 2024-02-20 |
0.2385 RUB |
441.3452 |
0.2385 RUB |
0.2371 RUB |
0.2400 RUB |
0.2400 RUB |
| 2024-02-19 |
0.2375 RUB |
5,068.0701 |
0.2375 RUB |
0.2353 RUB |
0.2398 RUB |
0.2398 RUB |
| 2024-02-18 |
0.2322 RUB |
187.6008 |
0.2322 RUB |
0.2322 RUB |
0.2322 RUB |
0.2322 RUB |
| 2024-02-17 |
0.2355 RUB |
6,223.5501 |
0.2355 RUB |
0.2322 RUB |
0.2388 RUB |
0.2322 RUB |
| 2024-02-16 |
0.2323 RUB |
167.2626 |
0.2323 RUB |
0.2266 RUB |
0.2380 RUB |
0.2266 RUB |
| 2024-02-15 |
0.2327 RUB |
3,208.9109 |
0.2327 RUB |
0.2266 RUB |
0.2388 RUB |
0.2266 RUB |
| 2024-02-14 |
0.2255 RUB |
6,696.2743 |
0.2255 RUB |
0.2188 RUB |
0.2322 RUB |
0.2267 RUB |
| 2024-02-13 |
0.2233 RUB |
8,306.9546 |
0.2233 RUB |
0.2202 RUB |
0.2264 RUB |
0.2202 RUB |
| 2024-02-12 |
0.2113 RUB |
17,755.0868 |
0.2113 RUB |
0.2001 RUB |
0.2226 RUB |
0.2226 RUB |
| 2024-02-11 |
0.2073 RUB |
991.6594 |
0.2073 RUB |
0.2047 RUB |
0.2100 RUB |
0.2090 RUB |
| 2024-02-10 |
0.2100 RUB |
51.0942 |
0.2100 RUB |
0.2100 RUB |
0.2100 RUB |
0.2100 RUB |
| 2024-02-09 |
0.2045 RUB |
1,370.8880 |
0.2045 RUB |
0.2003 RUB |
0.2088 RUB |
0.2088 RUB |
| 2024-02-08 |
0.1995 RUB |
125.5269 |
0.1995 RUB |
0.1990 RUB |
0.2000 RUB |
0.2000 RUB |
| 2024-02-07 |
0.1983 RUB |
10.8302 |
0.1983 RUB |
0.1980 RUB |
0.1986 RUB |
0.1986 RUB |
| 2024-02-06 |
0.1959 RUB |
29.0058 |
0.1959 RUB |
0.1944 RUB |
0.1975 RUB |
0.1975 RUB |
| 2024-02-05 |
0.1956 RUB |
67.6981 |
0.1956 RUB |
0.1925 RUB |
0.1986 RUB |
0.1947 RUB |
| 2024-02-04 |
0.1990 RUB |
50.2513 |
0.1990 RUB |
0.1990 RUB |
0.1990 RUB |
0.1990 RUB |
| 2024-02-03 |
0.1990 RUB |
338.9904 |
0.1990 RUB |
0.1990 RUB |
0.1990 RUB |
0.1990 RUB |
| 2024-02-02 |
0.1990 RUB |
460.7725 |
0.1990 RUB |
0.1990 RUB |
0.1990 RUB |
0.1990 RUB |
| 2024-02-01 |
0.2010 RUB |
463.1913 |
0.2010 RUB |
0.2000 RUB |
0.2021 RUB |
0.2000 RUB |
| 2024-01-31 |
0.2021 RUB |
319.5464 |
0.2021 RUB |
0.2021 RUB |
0.2021 RUB |
0.2021 RUB |
| 2024-01-30 |
0.2005 RUB |
195.5091 |
0.2005 RUB |
0.1990 RUB |
0.2021 RUB |
0.2021 RUB |
| 2024-01-29 |
0.2005 RUB |
212.8309 |
0.2005 RUB |
0.1990 RUB |
0.2021 RUB |
0.1990 RUB |
| 2024-01-28 |
0.1997 RUB |
371.4777 |
0.1997 RUB |
0.1980 RUB |
0.2013 RUB |
0.1980 RUB |
| 2024-01-27 |
0.2005 RUB |
339.5955 |
0.2005 RUB |
0.1990 RUB |
0.2021 RUB |
0.1990 RUB |