Identifier on Yobit: ekt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-16 |
22.6224 RUB |
0.0000 EKT |
22.6224 RUB |
22.6224 RUB |
22.6224 RUB |
22.6224 RUB |
| 2024-06-15 |
22.6224 RUB |
0.0000 EKT |
22.6224 RUB |
22.6224 RUB |
22.6224 RUB |
22.6224 RUB |
| 2024-06-14 |
22.6224 RUB |
0.0000 EKT |
22.6224 RUB |
22.6224 RUB |
22.6224 RUB |
22.6224 RUB |
| 2024-06-13 |
22.6224 RUB |
0.0000 EKT |
22.6224 RUB |
22.6224 RUB |
22.6224 RUB |
22.6224 RUB |
| 2024-06-12 |
22.6224 RUB |
0.0000 EKT |
22.6224 RUB |
22.6224 RUB |
22.6224 RUB |
22.6224 RUB |
| 2024-06-11 |
22.6224 RUB |
0.0000 EKT |
22.6224 RUB |
22.6224 RUB |
22.6224 RUB |
22.6224 RUB |
| 2024-06-10 |
23.3100 RUB |
0.0000 EKT |
23.3100 RUB |
23.3100 RUB |
23.3100 RUB |
23.3100 RUB |
| 2024-06-09 |
23.3100 RUB |
2.0462 EKT |
23.3100 RUB |
23.3100 RUB |
23.3100 RUB |
23.3100 RUB |
| 2024-06-08 |
25.6021 RUB |
74.1661 EKT |
25.6021 RUB |
23.3100 RUB |
27.8942 RUB |
23.3100 RUB |
| 2024-06-07 |
28.4521 RUB |
0.0091 EKT |
28.4521 RUB |
28.4521 RUB |
28.4521 RUB |
28.4521 RUB |
| 2024-06-06 |
32.6212 RUB |
0.3006 EKT |
32.6212 RUB |
27.6173 RUB |
37.6251 RUB |
28.4521 RUB |
| 2024-06-05 |
70.5484 RUB |
0.3118 EKT |
70.5484 RUB |
69.1412 RUB |
71.9557 RUB |
69.1412 RUB |
| 2024-06-04 |
70.8950 RUB |
0.3093 EKT |
70.8950 RUB |
69.8343 RUB |
71.9557 RUB |
71.9557 RUB |
| 2024-06-03 |
66.6431 RUB |
0.3191 EKT |
66.6431 RUB |
61.3411 RUB |
71.9451 RUB |
71.9451 RUB |
| 2024-06-02 |
66.9506 RUB |
0.5966 EKT |
66.9506 RUB |
61.9560 RUB |
71.9451 RUB |
61.9560 RUB |
| 2024-06-01 |
67.2664 RUB |
0.6018 EKT |
67.2664 RUB |
62.5771 RUB |
71.9557 RUB |
62.5771 RUB |
| 2024-05-31 |
71.9557 RUB |
0.3729 EKT |
71.9557 RUB |
71.9557 RUB |
71.9557 RUB |
71.9557 RUB |
| 2024-05-30 |
74.6186 RUB |
0.3701 EKT |
74.6186 RUB |
70.5344 RUB |
78.7028 RUB |
71.9557 RUB |
| 2024-05-29 |
66.0272 RUB |
1.3214 EKT |
66.0272 RUB |
51.7656 RUB |
80.2887 RUB |
75.6355 RUB |
| 2024-05-28 |
66.0272 RUB |
2.8720 EKT |
66.0272 RUB |
51.7656 RUB |
80.2887 RUB |
74.1415 RUB |
| 2024-05-27 |
63.2045 RUB |
0.0000 EKT |
63.2045 RUB |
63.2045 RUB |
63.2045 RUB |
63.2045 RUB |
| 2024-05-26 |
63.2045 RUB |
0.0000 EKT |
63.2045 RUB |
63.2045 RUB |
63.2045 RUB |
63.2045 RUB |
| 2024-05-25 |
63.2045 RUB |
0.0000 EKT |
63.2045 RUB |
63.2045 RUB |
63.2045 RUB |
63.2045 RUB |
| 2024-05-24 |
70.9594 RUB |
0.1863 EKT |
70.9594 RUB |
63.2045 RUB |
78.7144 RUB |
63.2045 RUB |
| 2024-05-23 |
79.5035 RUB |
0.0818 EKT |
79.5035 RUB |
79.5035 RUB |
79.5035 RUB |
79.5035 RUB |
| 2024-05-22 |
67.5789 RUB |
31.1897 EKT |
67.5789 RUB |
50.7506 RUB |
84.4072 RUB |
81.9066 RUB |
| 2024-05-21 |
71.0276 RUB |
924.6887 EKT |
71.0276 RUB |
45.0252 RUB |
97.0300 RUB |
83.5570 RUB |
| 2024-05-20 |
54.6614 RUB |
0.0052 EKT |
54.6614 RUB |
54.4129 RUB |
54.9100 RUB |
54.9100 RUB |
| 2024-05-19 |
54.4129 RUB |
0.0000 EKT |
54.4129 RUB |
54.4129 RUB |
54.4129 RUB |
54.4129 RUB |
| 2024-05-18 |
54.4129 RUB |
0.0000 EKT |
54.4129 RUB |
54.4129 RUB |
54.4129 RUB |
54.4129 RUB |
| 2024-05-17 |
53.3487 RUB |
0.0226 EKT |
53.3487 RUB |
52.2845 RUB |
54.4129 RUB |
54.4129 RUB |
| 2024-05-16 |
52.8361 RUB |
0.0274 EKT |
52.8361 RUB |
51.2593 RUB |
54.4129 RUB |
54.4129 RUB |
| 2024-05-15 |
52.0340 RUB |
0.0135 EKT |
52.0340 RUB |
51.2593 RUB |
52.8087 RUB |
51.2593 RUB |
| 2024-05-14 |
51.2657 RUB |
0.9361 EKT |
51.2657 RUB |
50.2468 RUB |
52.2845 RUB |
50.2468 RUB |
| 2024-05-13 |
50.2468 RUB |
0.0000 EKT |
50.2468 RUB |
50.2468 RUB |
50.2468 RUB |
50.2468 RUB |
| 2024-05-12 |
50.2468 RUB |
0.0000 EKT |
50.2468 RUB |
50.2468 RUB |
50.2468 RUB |
50.2468 RUB |
| 2024-05-11 |
56.4074 RUB |
0.1878 EKT |
56.4074 RUB |
50.2468 RUB |
62.5679 RUB |
50.2468 RUB |
| 2024-05-10 |
53.2050 RUB |
7.8588 EKT |
53.2050 RUB |
40.0000 RUB |
66.4100 RUB |
50.2394 RUB |
| 2024-05-09 |
53.2050 RUB |
9.2983 EKT |
53.2050 RUB |
40.0000 RUB |
66.4100 RUB |
40.0000 RUB |
| 2024-05-08 |
57.0245 RUB |
5.5240 EKT |
57.0245 RUB |
48.2815 RUB |
65.7676 RUB |
65.7676 RUB |
| 2024-05-07 |
49.7408 RUB |
1.1684 EKT |
49.7408 RUB |
49.7408 RUB |
49.7408 RUB |
49.7408 RUB |
| 2024-05-06 |
42.0651 RUB |
1.2875 EKT |
42.0651 RUB |
34.3894 RUB |
49.7408 RUB |
49.7408 RUB |
| 2024-05-05 |
45.3838 RUB |
19.1136 EKT |
45.3838 RUB |
25.0000 RUB |
65.7676 RUB |
47.8022 RUB |
| 2024-05-04 |
49.7388 RUB |
163.1815 EKT |
49.7388 RUB |
19.4786 RUB |
79.9991 RUB |
25.0000 RUB |
| 2024-05-03 |
53.3877 RUB |
223.3870 EKT |
53.3877 RUB |
16.2772 RUB |
90.4982 RUB |
64.4781 RUB |
| 2024-05-02 |
39.4225 RUB |
116.3559 EKT |
39.4225 RUB |
16.2772 RUB |
62.5679 RUB |
30.8202 RUB |
| 2024-05-01 |
57.6307 RUB |
85.8639 EKT |
57.6307 RUB |
16.0000 RUB |
99.2614 RUB |
18.1622 RUB |
| 2024-04-30 |
56.0366 RUB |
191.4331 EKT |
56.0366 RUB |
12.8117 RUB |
99.2614 RUB |
66.4269 RUB |
| 2024-04-29 |
19.2609 RUB |
1.8049 EKT |
19.2609 RUB |
17.0000 RUB |
21.5218 RUB |
17.0000 RUB |
| 2024-04-28 |
27.4579 RUB |
0.9278 EKT |
27.4579 RUB |
22.8458 RUB |
32.0700 RUB |
24.7473 RUB |