Market [unlinked] / RUB
Identifier on Yobit: frog_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.5696 RUB |
52,683.1331 |
0.5696 RUB |
0.4238 RUB |
0.7153 RUB |
0.6908 RUB |
| 2022-02-27 |
0.4955 RUB |
1,022.1035 |
0.4955 RUB |
0.4454 RUB |
0.5456 RUB |
0.4921 RUB |
| 2022-02-26 |
0.4851 RUB |
22,428.7993 |
0.4851 RUB |
0.4100 RUB |
0.5602 RUB |
0.5173 RUB |
| 2022-02-25 |
0.5349 RUB |
7,397.8211 |
0.5349 RUB |
0.4897 RUB |
0.5801 RUB |
0.5492 RUB |
| 2022-02-24 |
0.7291 RUB |
87,789.1427 |
0.7291 RUB |
0.4682 RUB |
0.9899 RUB |
0.5464 RUB |
| 2022-02-23 |
0.6646 RUB |
30,968.9807 |
0.6646 RUB |
0.4051 RUB |
0.9240 RUB |
0.5949 RUB |
| 2022-02-22 |
0.3335 RUB |
5,260.1711 |
0.3335 RUB |
0.2670 RUB |
0.4000 RUB |
0.3965 RUB |
| 2022-02-21 |
0.2705 RUB |
15.8453 |
0.2705 RUB |
0.2700 RUB |
0.2710 RUB |
0.2700 RUB |
| 2022-02-20 |
0.3031 RUB |
4,440.8921 |
0.3031 RUB |
0.2376 RUB |
0.3685 RUB |
0.2710 RUB |
| 2022-02-19 |
0.3343 RUB |
7,765.3571 |
0.3343 RUB |
0.3000 RUB |
0.3685 RUB |
0.3230 RUB |
| 2022-02-18 |
0.3679 RUB |
2,196.1646 |
0.3679 RUB |
0.3559 RUB |
0.3800 RUB |
0.3600 RUB |
| 2022-02-17 |
0.3810 RUB |
12,382.9382 |
0.3810 RUB |
0.3648 RUB |
0.3971 RUB |
0.3648 RUB |
| 2022-02-16 |
0.3867 RUB |
11,418.5441 |
0.3867 RUB |
0.3782 RUB |
0.3952 RUB |
0.3782 RUB |
| 2022-02-15 |
0.3865 RUB |
8,743.6344 |
0.3865 RUB |
0.3730 RUB |
0.4000 RUB |
0.3952 RUB |
| 2022-02-14 |
0.4022 RUB |
3,550.7121 |
0.4022 RUB |
0.3855 RUB |
0.4188 RUB |
0.3855 RUB |
| 2022-02-13 |
0.4150 RUB |
11,193.4048 |
0.4150 RUB |
0.4000 RUB |
0.4300 RUB |
0.4001 RUB |
| 2022-02-12 |
0.4175 RUB |
7,872.9287 |
0.4175 RUB |
0.4100 RUB |
0.4250 RUB |
0.4216 RUB |
| 2022-02-11 |
0.4479 RUB |
7,236.2253 |
0.4479 RUB |
0.4206 RUB |
0.4752 RUB |
0.4207 RUB |
| 2022-02-10 |
0.4354 RUB |
13,949.8752 |
0.4354 RUB |
0.4257 RUB |
0.4450 RUB |
0.4257 RUB |
| 2022-02-09 |
0.4366 RUB |
15,765.4099 |
0.4366 RUB |
0.4151 RUB |
0.4580 RUB |
0.4350 RUB |
| 2022-02-08 |
0.4517 RUB |
15,024.6064 |
0.4517 RUB |
0.4151 RUB |
0.4884 RUB |
0.4156 RUB |
| 2022-02-07 |
0.4313 RUB |
12,209.6667 |
0.4313 RUB |
0.4033 RUB |
0.4594 RUB |
0.4300 RUB |
| 2022-02-06 |
0.4178 RUB |
16,387.7983 |
0.4178 RUB |
0.3855 RUB |
0.4500 RUB |
0.4300 RUB |
| 2022-02-05 |
0.4031 RUB |
20,866.5536 |
0.4031 RUB |
0.3740 RUB |
0.4323 RUB |
0.4175 RUB |
| 2022-02-04 |
0.3795 RUB |
12,094.5571 |
0.3795 RUB |
0.3559 RUB |
0.4031 RUB |
0.3893 RUB |
| 2022-02-03 |
0.3779 RUB |
2,971.5570 |
0.3779 RUB |
0.3559 RUB |
0.4000 RUB |
0.3740 RUB |
| 2022-02-02 |
0.4177 RUB |
655.0668 |
0.4177 RUB |
0.3900 RUB |
0.4454 RUB |
0.4156 RUB |
| 2022-02-01 |
0.4235 RUB |
1,215.5431 |
0.4235 RUB |
0.4015 RUB |
0.4454 RUB |
0.4454 RUB |
| 2022-01-31 |
0.4374 RUB |
2,540.7565 |
0.4374 RUB |
0.4154 RUB |
0.4594 RUB |
0.4154 RUB |
| 2022-01-30 |
0.5183 RUB |
5,220.2242 |
0.5183 RUB |
0.4367 RUB |
0.6000 RUB |
0.4570 RUB |
| 2022-01-29 |
0.4402 RUB |
678.6928 |
0.4402 RUB |
0.4260 RUB |
0.4544 RUB |
0.4544 RUB |
| 2022-01-28 |
0.4383 RUB |
1,029.4506 |
0.4383 RUB |
0.4154 RUB |
0.4612 RUB |
0.4260 RUB |
| 2022-01-27 |
0.4349 RUB |
1,245.0641 |
0.4349 RUB |
0.4154 RUB |
0.4544 RUB |
0.4280 RUB |
| 2022-01-26 |
0.4684 RUB |
1,801.3883 |
0.4684 RUB |
0.4196 RUB |
0.5173 RUB |
0.4567 RUB |
| 2022-01-25 |
0.4757 RUB |
454.7412 |
0.4757 RUB |
0.4454 RUB |
0.5060 RUB |
0.4454 RUB |
| 2022-01-24 |
0.5300 RUB |
1,748.9554 |
0.5300 RUB |
0.4500 RUB |
0.6100 RUB |
0.4558 RUB |
| 2022-01-23 |
0.4978 RUB |
3,637.3744 |
0.4978 RUB |
0.3856 RUB |
0.6100 RUB |
0.4989 RUB |
| 2022-01-22 |
0.5278 RUB |
22,685.3175 |
0.5278 RUB |
0.3856 RUB |
0.6700 RUB |
0.4000 RUB |
| 2022-01-21 |
0.6908 RUB |
8,907.4647 |
0.6908 RUB |
0.6517 RUB |
0.7300 RUB |
0.6700 RUB |
| 2022-01-20 |
0.7038 RUB |
7,284.9664 |
0.7038 RUB |
0.6517 RUB |
0.7560 RUB |
0.7104 RUB |
| 2022-01-19 |
0.7183 RUB |
4,286.4251 |
0.7183 RUB |
0.6517 RUB |
0.7850 RUB |
0.6951 RUB |
| 2022-01-18 |
0.7505 RUB |
6,405.7098 |
0.7505 RUB |
0.7000 RUB |
0.8010 RUB |
0.7600 RUB |
| 2022-01-17 |
0.7680 RUB |
9,098.2131 |
0.7680 RUB |
0.7000 RUB |
0.8360 RUB |
0.7000 RUB |
| 2022-01-16 |
0.7325 RUB |
28,009.5857 |
0.7325 RUB |
0.6551 RUB |
0.8100 RUB |
0.7000 RUB |
| 2022-01-15 |
0.8005 RUB |
7,853.9462 |
0.8005 RUB |
0.7810 RUB |
0.8200 RUB |
0.8000 RUB |
| 2022-01-14 |
0.7826 RUB |
7,933.1222 |
0.7826 RUB |
0.7051 RUB |
0.8600 RUB |
0.7850 RUB |
| 2022-01-13 |
0.8100 RUB |
6,944.8073 |
0.8100 RUB |
0.7800 RUB |
0.8400 RUB |
0.8000 RUB |
| 2022-01-12 |
0.7901 RUB |
11,672.4494 |
0.7901 RUB |
0.7350 RUB |
0.8453 RUB |
0.8150 RUB |
| 2022-01-11 |
0.7941 RUB |
4,818.9117 |
0.7941 RUB |
0.7600 RUB |
0.8282 RUB |
0.7600 RUB |
| 2022-01-10 |
0.8656 RUB |
8,822.1311 |
0.8656 RUB |
0.8011 RUB |
0.9300 RUB |
0.8100 RUB |