Market [unlinked] / RUB
Identifier on Yobit: frog_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
0.2108 RUB |
2,139.7848 |
0.2108 RUB |
0.2077 RUB |
0.2140 RUB |
0.2097 RUB |
| 2022-06-07 |
0.2146 RUB |
2,234.5812 |
0.2146 RUB |
0.1998 RUB |
0.2294 RUB |
0.2183 RUB |
| 2022-06-06 |
0.2141 RUB |
2,810.9081 |
0.2141 RUB |
0.2076 RUB |
0.2205 RUB |
0.2161 RUB |
| 2022-06-05 |
0.2113 RUB |
2,820.6733 |
0.2113 RUB |
0.2076 RUB |
0.2150 RUB |
0.2077 RUB |
| 2022-06-04 |
0.2117 RUB |
59,766.5994 |
0.2117 RUB |
0.1996 RUB |
0.2238 RUB |
0.2118 RUB |
| 2022-06-03 |
0.2118 RUB |
1,768.5586 |
0.2118 RUB |
0.2097 RUB |
0.2140 RUB |
0.2097 RUB |
| 2022-06-02 |
0.2123 RUB |
6,501.7573 |
0.2123 RUB |
0.2046 RUB |
0.2200 RUB |
0.2097 RUB |
| 2022-06-01 |
0.2123 RUB |
4,127.0224 |
0.2123 RUB |
0.2046 RUB |
0.2200 RUB |
0.2046 RUB |
| 2022-05-31 |
0.1977 RUB |
126.7468 |
0.1977 RUB |
0.1898 RUB |
0.2056 RUB |
0.2056 RUB |
| 2022-05-30 |
0.2033 RUB |
2,987.5269 |
0.2033 RUB |
0.1861 RUB |
0.2205 RUB |
0.2035 RUB |
| 2022-05-29 |
0.2126 RUB |
619.7197 |
0.2126 RUB |
0.1946 RUB |
0.2306 RUB |
0.1986 RUB |
| 2022-05-28 |
0.2196 RUB |
2,901.5971 |
0.2196 RUB |
0.2087 RUB |
0.2306 RUB |
0.2261 RUB |
| 2022-05-27 |
0.2086 RUB |
50,893.7897 |
0.2086 RUB |
0.2010 RUB |
0.2161 RUB |
0.2161 RUB |
| 2022-05-26 |
0.2059 RUB |
6,832.2959 |
0.2059 RUB |
0.1824 RUB |
0.2295 RUB |
0.2108 RUB |
| 2022-05-25 |
0.1853 RUB |
2,925.8467 |
0.1853 RUB |
0.1788 RUB |
0.1918 RUB |
0.1908 RUB |
| 2022-05-24 |
0.2076 RUB |
1,664.0316 |
0.2076 RUB |
0.1800 RUB |
0.2352 RUB |
0.1880 RUB |
| 2022-05-23 |
0.2589 RUB |
3,424.9753 |
0.2589 RUB |
0.2306 RUB |
0.2872 RUB |
0.2306 RUB |
| 2022-05-22 |
0.2245 RUB |
2,327.5290 |
0.2245 RUB |
0.2066 RUB |
0.2424 RUB |
0.2310 RUB |
| 2022-05-21 |
0.2563 RUB |
1,269.9403 |
0.2563 RUB |
0.2046 RUB |
0.3079 RUB |
0.2077 RUB |
| 2022-05-20 |
0.3126 RUB |
3,973.8569 |
0.3126 RUB |
0.2950 RUB |
0.3302 RUB |
0.3018 RUB |
| 2022-05-19 |
0.3126 RUB |
3,663.6956 |
0.3126 RUB |
0.3080 RUB |
0.3173 RUB |
0.3080 RUB |
| 2022-05-18 |
0.3100 RUB |
2,464.0407 |
0.3100 RUB |
0.2915 RUB |
0.3286 RUB |
0.3110 RUB |
| 2022-05-17 |
0.3301 RUB |
1,865.0808 |
0.3301 RUB |
0.3189 RUB |
0.3413 RUB |
0.3200 RUB |
| 2022-05-16 |
0.3238 RUB |
775.6969 |
0.3238 RUB |
0.3064 RUB |
0.3413 RUB |
0.3250 RUB |
| 2022-05-15 |
0.3116 RUB |
4,878.9604 |
0.3116 RUB |
0.2931 RUB |
0.3302 RUB |
0.3064 RUB |
| 2022-05-14 |
0.3052 RUB |
323.7336 |
0.3052 RUB |
0.2801 RUB |
0.3302 RUB |
0.3134 RUB |
| 2022-05-13 |
0.3151 RUB |
808.1661 |
0.3151 RUB |
0.2900 RUB |
0.3402 RUB |
0.2950 RUB |
| 2022-05-12 |
0.3187 RUB |
5,760.0438 |
0.3187 RUB |
0.2652 RUB |
0.3722 RUB |
0.3402 RUB |
| 2022-05-11 |
0.3577 RUB |
3,067.6970 |
0.3577 RUB |
0.3000 RUB |
0.4153 RUB |
0.3602 RUB |
| 2022-05-10 |
0.3679 RUB |
1,779.0363 |
0.3679 RUB |
0.3205 RUB |
0.4153 RUB |
0.4153 RUB |
| 2022-05-09 |
0.3726 RUB |
4,064.1014 |
0.3726 RUB |
0.3541 RUB |
0.3912 RUB |
0.3835 RUB |
| 2022-05-08 |
0.3855 RUB |
2,536.0214 |
0.3855 RUB |
0.3471 RUB |
0.4239 RUB |
0.3780 RUB |
| 2022-05-07 |
0.3621 RUB |
3,640.8283 |
0.3621 RUB |
0.3000 RUB |
0.4241 RUB |
0.3675 RUB |
| 2022-05-06 |
0.3506 RUB |
648.7062 |
0.3506 RUB |
0.3253 RUB |
0.3759 RUB |
0.3720 RUB |
| 2022-05-05 |
0.3871 RUB |
1,469.5068 |
0.3871 RUB |
0.3501 RUB |
0.4241 RUB |
0.3750 RUB |
| 2022-05-04 |
0.3769 RUB |
1,549.8797 |
0.3769 RUB |
0.3550 RUB |
0.3989 RUB |
0.3667 RUB |
| 2022-05-03 |
0.4245 RUB |
4,248.0012 |
0.4245 RUB |
0.3900 RUB |
0.4589 RUB |
0.3910 RUB |
| 2022-05-02 |
0.3966 RUB |
473.6876 |
0.3966 RUB |
0.3900 RUB |
0.4031 RUB |
0.3989 RUB |
| 2022-05-01 |
0.4079 RUB |
869.5775 |
0.4079 RUB |
0.3900 RUB |
0.4259 RUB |
0.3999 RUB |
| 2022-04-30 |
0.4245 RUB |
3,617.7169 |
0.4245 RUB |
0.3900 RUB |
0.4589 RUB |
0.4259 RUB |
| 2022-04-29 |
0.4526 RUB |
4,930.6316 |
0.4526 RUB |
0.4071 RUB |
0.4980 RUB |
0.4100 RUB |
| 2022-04-28 |
0.4268 RUB |
1,749.9108 |
0.4268 RUB |
0.3992 RUB |
0.4544 RUB |
0.4323 RUB |
| 2022-04-27 |
0.4247 RUB |
47,381.5164 |
0.4247 RUB |
0.3951 RUB |
0.4544 RUB |
0.4410 RUB |
| 2022-04-26 |
0.4599 RUB |
47,781.6650 |
0.4599 RUB |
0.4217 RUB |
0.4980 RUB |
0.4388 RUB |
| 2022-04-25 |
0.4547 RUB |
8,628.7823 |
0.4547 RUB |
0.4000 RUB |
0.5093 RUB |
0.4658 RUB |
| 2022-04-24 |
0.4505 RUB |
14,400.8265 |
0.4505 RUB |
0.4351 RUB |
0.4658 RUB |
0.4410 RUB |
| 2022-04-23 |
0.4565 RUB |
2,313.5677 |
0.4565 RUB |
0.4448 RUB |
0.4682 RUB |
0.4522 RUB |
| 2022-04-22 |
0.4400 RUB |
3,599.7397 |
0.4400 RUB |
0.3900 RUB |
0.4900 RUB |
0.4658 RUB |
| 2022-04-21 |
0.4877 RUB |
6,269.6955 |
0.4877 RUB |
0.4660 RUB |
0.5094 RUB |
0.4780 RUB |
| 2022-04-20 |
0.4835 RUB |
6,565.2281 |
0.4835 RUB |
0.4600 RUB |
0.5071 RUB |
0.4776 RUB |