Market [unlinked] / RUB
Identifier on Yobit: frog_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-20 |
0.4835 RUB |
6,565.2281 |
0.4835 RUB |
0.4600 RUB |
0.5071 RUB |
0.4776 RUB |
| 2022-04-19 |
0.5000 RUB |
6,082.9886 |
0.5000 RUB |
0.4600 RUB |
0.5400 RUB |
0.4921 RUB |
| 2022-04-18 |
0.5125 RUB |
20,711.0654 |
0.5125 RUB |
0.4448 RUB |
0.5801 RUB |
0.4801 RUB |
| 2022-04-17 |
0.4600 RUB |
12,416.5603 |
0.4600 RUB |
0.4300 RUB |
0.4900 RUB |
0.4580 RUB |
| 2022-04-16 |
0.4700 RUB |
6,973.8114 |
0.4700 RUB |
0.4300 RUB |
0.5100 RUB |
0.4500 RUB |
| 2022-04-15 |
0.4287 RUB |
7,468.0538 |
0.4287 RUB |
0.3874 RUB |
0.4700 RUB |
0.4580 RUB |
| 2022-04-14 |
0.4800 RUB |
5,433.2524 |
0.4800 RUB |
0.4300 RUB |
0.5300 RUB |
0.4590 RUB |
| 2022-04-13 |
0.5010 RUB |
12,190.8583 |
0.5010 RUB |
0.4300 RUB |
0.5720 RUB |
0.4580 RUB |
| 2022-04-12 |
0.4602 RUB |
3,410.0650 |
0.4602 RUB |
0.4500 RUB |
0.4705 RUB |
0.4500 RUB |
| 2022-04-11 |
0.4642 RUB |
2,261.0069 |
0.4642 RUB |
0.4580 RUB |
0.4705 RUB |
0.4705 RUB |
| 2022-04-10 |
0.4627 RUB |
2,315.6214 |
0.4627 RUB |
0.4550 RUB |
0.4705 RUB |
0.4580 RUB |
| 2022-04-09 |
0.4762 RUB |
2,229.0439 |
0.4762 RUB |
0.4700 RUB |
0.4824 RUB |
0.4706 RUB |
| 2022-04-08 |
0.5110 RUB |
6,589.4204 |
0.5110 RUB |
0.4700 RUB |
0.5520 RUB |
0.4706 RUB |
| 2022-04-07 |
0.5554 RUB |
3,066.1798 |
0.5554 RUB |
0.5174 RUB |
0.5934 RUB |
0.5300 RUB |
| 2022-04-06 |
0.5540 RUB |
4,553.1957 |
0.5540 RUB |
0.5250 RUB |
0.5830 RUB |
0.5411 RUB |
| 2022-04-05 |
0.5676 RUB |
692.3690 |
0.5676 RUB |
0.5551 RUB |
0.5800 RUB |
0.5603 RUB |
| 2022-04-04 |
0.5990 RUB |
7,576.0114 |
0.5990 RUB |
0.5000 RUB |
0.6981 RUB |
0.5745 RUB |
| 2022-04-03 |
0.5694 RUB |
3,763.9403 |
0.5694 RUB |
0.5500 RUB |
0.5889 RUB |
0.5631 RUB |
| 2022-04-02 |
0.5694 RUB |
6,013.8582 |
0.5694 RUB |
0.5351 RUB |
0.6038 RUB |
0.5874 RUB |
| 2022-04-01 |
0.5774 RUB |
3,903.2932 |
0.5774 RUB |
0.5510 RUB |
0.6038 RUB |
0.5978 RUB |
| 2022-03-31 |
0.5739 RUB |
1,059.1351 |
0.5739 RUB |
0.5500 RUB |
0.5978 RUB |
0.5687 RUB |
| 2022-03-30 |
0.5925 RUB |
2,131.3476 |
0.5925 RUB |
0.5500 RUB |
0.6351 RUB |
0.5934 RUB |
| 2022-03-29 |
0.5965 RUB |
17,183.5862 |
0.5965 RUB |
0.5500 RUB |
0.6430 RUB |
0.5851 RUB |
| 2022-03-28 |
0.6088 RUB |
15,179.8609 |
0.6088 RUB |
0.5700 RUB |
0.6475 RUB |
0.6100 RUB |
| 2022-03-27 |
0.6250 RUB |
15,500.6826 |
0.6250 RUB |
0.5700 RUB |
0.6800 RUB |
0.6098 RUB |
| 2022-03-26 |
0.6694 RUB |
43,942.6490 |
0.6694 RUB |
0.6038 RUB |
0.7350 RUB |
0.6200 RUB |
| 2022-03-25 |
0.6774 RUB |
34,232.0739 |
0.6774 RUB |
0.5831 RUB |
0.7718 RUB |
0.6191 RUB |
| 2022-03-24 |
0.6205 RUB |
1,140.6586 |
0.6205 RUB |
0.6000 RUB |
0.6410 RUB |
0.6346 RUB |
| 2022-03-23 |
0.6420 RUB |
985.9841 |
0.6420 RUB |
0.6000 RUB |
0.6839 RUB |
0.6000 RUB |
| 2022-03-22 |
0.6845 RUB |
13,275.6379 |
0.6845 RUB |
0.6572 RUB |
0.7118 RUB |
0.6805 RUB |
| 2022-03-21 |
0.6825 RUB |
11,815.3062 |
0.6825 RUB |
0.5900 RUB |
0.7750 RUB |
0.6839 RUB |
| 2022-03-20 |
0.6917 RUB |
19,722.2596 |
0.6917 RUB |
0.6465 RUB |
0.7370 RUB |
0.6805 RUB |
| 2022-03-19 |
0.6710 RUB |
8,262.2854 |
0.6710 RUB |
0.6443 RUB |
0.6977 RUB |
0.6942 RUB |
| 2022-03-18 |
0.6537 RUB |
234.8885 |
0.6537 RUB |
0.6300 RUB |
0.6774 RUB |
0.6300 RUB |
| 2022-03-17 |
0.6545 RUB |
297.8803 |
0.6545 RUB |
0.6316 RUB |
0.6774 RUB |
0.6643 RUB |
| 2022-03-16 |
0.6601 RUB |
13,245.7300 |
0.6601 RUB |
0.4951 RUB |
0.8250 RUB |
0.6572 RUB |
| 2022-03-15 |
0.8259 RUB |
926.0809 |
0.8259 RUB |
0.7060 RUB |
0.9458 RUB |
0.8600 RUB |
| 2022-03-14 |
0.7849 RUB |
6,612.4673 |
0.7849 RUB |
0.7000 RUB |
0.8699 RUB |
0.8200 RUB |
| 2022-03-13 |
0.7945 RUB |
13,680.2785 |
0.7945 RUB |
0.7190 RUB |
0.8700 RUB |
0.7560 RUB |
| 2022-03-12 |
0.7526 RUB |
20,111.4900 |
0.7526 RUB |
0.6851 RUB |
0.8200 RUB |
0.8190 RUB |
| 2022-03-11 |
1.0216 RUB |
51,036.9865 |
1.0216 RUB |
0.6500 RUB |
1.3932 RUB |
0.7980 RUB |
| 2022-03-10 |
0.9325 RUB |
432.5711 |
0.9325 RUB |
0.8650 RUB |
1.0000 RUB |
0.8650 RUB |
| 2022-03-09 |
0.8746 RUB |
27,567.2788 |
0.8746 RUB |
0.8200 RUB |
0.9293 RUB |
0.8800 RUB |
| 2022-03-08 |
0.8842 RUB |
2,924.0087 |
0.8842 RUB |
0.7984 RUB |
0.9700 RUB |
0.8268 RUB |
| 2022-03-07 |
0.9840 RUB |
8,059.5196 |
0.9840 RUB |
0.8300 RUB |
1.1380 RUB |
0.8890 RUB |
| 2022-03-06 |
0.8559 RUB |
6,199.4989 |
0.8559 RUB |
0.7118 RUB |
1.0000 RUB |
0.9397 RUB |
| 2022-03-05 |
0.7325 RUB |
26,395.1133 |
0.7325 RUB |
0.5411 RUB |
0.9240 RUB |
0.8475 RUB |
| 2022-03-04 |
0.7825 RUB |
10,896.7974 |
0.7825 RUB |
0.6800 RUB |
0.8850 RUB |
0.8050 RUB |
| 2022-03-03 |
0.6818 RUB |
32,597.4188 |
0.6818 RUB |
0.4636 RUB |
0.9000 RUB |
0.7592 RUB |
| 2022-03-02 |
0.6426 RUB |
9,738.9891 |
0.6426 RUB |
0.6000 RUB |
0.6851 RUB |
0.6200 RUB |