Market [unlinked] / RUB
Identifier on Yobit: frog_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-19 |
0.0557 RUB |
2,073.4927 |
0.0557 RUB |
0.0423 RUB |
0.0690 RUB |
0.0690 RUB |
| 2020-05-18 |
0.0540 RUB |
0.0000 |
0.0540 RUB |
0.0540 RUB |
0.0540 RUB |
0.0540 RUB |
| 2020-05-17 |
0.0540 RUB |
1,552.0370 |
0.0540 RUB |
0.0540 RUB |
0.0540 RUB |
0.0540 RUB |
| 2020-05-16 |
0.0479 RUB |
4,141.6152 |
0.0479 RUB |
0.0425 RUB |
0.0533 RUB |
0.0425 RUB |
| 2020-05-15 |
0.0425 RUB |
1,131.8023 |
0.0425 RUB |
0.0425 RUB |
0.0425 RUB |
0.0425 RUB |
| 2020-05-14 |
0.0428 RUB |
1,369.8142 |
0.0428 RUB |
0.0425 RUB |
0.0431 RUB |
0.0431 RUB |
| 2020-05-13 |
0.0483 RUB |
4,374.4517 |
0.0483 RUB |
0.0426 RUB |
0.0540 RUB |
0.0540 RUB |
| 2020-05-12 |
0.0483 RUB |
154.5748 |
0.0483 RUB |
0.0425 RUB |
0.0540 RUB |
0.0540 RUB |
| 2020-05-11 |
0.0467 RUB |
1,437.8392 |
0.0467 RUB |
0.0421 RUB |
0.0513 RUB |
0.0422 RUB |
| 2020-05-10 |
0.0438 RUB |
3,431.4303 |
0.0438 RUB |
0.0406 RUB |
0.0470 RUB |
0.0467 RUB |
| 2020-05-09 |
0.0443 RUB |
3,504.7045 |
0.0443 RUB |
0.0411 RUB |
0.0474 RUB |
0.0474 RUB |
| 2020-05-08 |
0.0460 RUB |
19,669.7843 |
0.0460 RUB |
0.0407 RUB |
0.0513 RUB |
0.0474 RUB |
| 2020-05-07 |
0.0450 RUB |
3,533.8720 |
0.0450 RUB |
0.0388 RUB |
0.0513 RUB |
0.0388 RUB |
| 2020-05-06 |
0.0502 RUB |
20,321.8368 |
0.0502 RUB |
0.0405 RUB |
0.0598 RUB |
0.0405 RUB |
| 2020-05-05 |
0.0551 RUB |
1,695.7643 |
0.0551 RUB |
0.0511 RUB |
0.0591 RUB |
0.0511 RUB |
| 2020-05-04 |
0.0462 RUB |
241.7463 |
0.0462 RUB |
0.0462 RUB |
0.0462 RUB |
0.0462 RUB |
| 2020-05-03 |
0.0519 RUB |
154.1723 |
0.0519 RUB |
0.0439 RUB |
0.0598 RUB |
0.0540 RUB |
| 2020-05-02 |
0.0313 RUB |
0.0000 |
0.0313 RUB |
0.0313 RUB |
0.0313 RUB |
0.0313 RUB |
| 2020-05-01 |
0.0522 RUB |
1,866.8646 |
0.0522 RUB |
0.0313 RUB |
0.0731 RUB |
0.0313 RUB |
| 2020-04-30 |
0.0511 RUB |
2,292.0492 |
0.0511 RUB |
0.0291 RUB |
0.0731 RUB |
0.0731 RUB |
| 2020-04-29 |
0.0530 RUB |
4,656.4693 |
0.0530 RUB |
0.0461 RUB |
0.0600 RUB |
0.0461 RUB |
| 2020-04-28 |
0.0405 RUB |
42.8630 |
0.0405 RUB |
0.0405 RUB |
0.0406 RUB |
0.0406 RUB |
| 2020-04-27 |
0.0281 RUB |
977.2814 |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
| 2020-04-26 |
0.0281 RUB |
0.0000 |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
| 2020-04-25 |
0.0281 RUB |
0.0000 |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
| 2020-04-24 |
0.0281 RUB |
45.0000 |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
| 2020-04-23 |
0.0575 RUB |
1,164.1622 |
0.0575 RUB |
0.0564 RUB |
0.0585 RUB |
0.0564 RUB |
| 2020-04-22 |
0.0453 RUB |
13,789.6627 |
0.0453 RUB |
0.0255 RUB |
0.0650 RUB |
0.0282 RUB |
| 2020-04-21 |
0.0422 RUB |
5,857.1847 |
0.0422 RUB |
0.0364 RUB |
0.0480 RUB |
0.0480 RUB |
| 2020-04-20 |
0.0400 RUB |
3,044.3479 |
0.0400 RUB |
0.0320 RUB |
0.0480 RUB |
0.0390 RUB |
| 2020-04-19 |
0.0396 RUB |
9,531.0147 |
0.0396 RUB |
0.0312 RUB |
0.0480 RUB |
0.0320 RUB |
| 2020-04-18 |
0.0481 RUB |
14,551.5882 |
0.0481 RUB |
0.0311 RUB |
0.0650 RUB |
0.0470 RUB |
| 2020-04-17 |
0.0550 RUB |
2,400.2152 |
0.0550 RUB |
0.0310 RUB |
0.0790 RUB |
0.0500 RUB |
| 2020-04-16 |
0.0540 RUB |
25,855.3969 |
0.0540 RUB |
0.0260 RUB |
0.0820 RUB |
0.0430 RUB |
| 2020-04-15 |
0.1116 RUB |
57,416.5637 |
0.1116 RUB |
0.0231 RUB |
0.2000 RUB |
0.0820 RUB |
| 2020-04-14 |
0.0594 RUB |
13,037.1901 |
0.0594 RUB |
0.0389 RUB |
0.0800 RUB |
0.0600 RUB |
| 2020-04-13 |
0.0352 RUB |
12,387.0575 |
0.0352 RUB |
0.0315 RUB |
0.0389 RUB |
0.0389 RUB |
| 2020-04-12 |
0.0347 RUB |
24,580.9472 |
0.0347 RUB |
0.0303 RUB |
0.0390 RUB |
0.0390 RUB |
| 2020-04-11 |
0.0429 RUB |
35,103.6946 |
0.0429 RUB |
0.0303 RUB |
0.0555 RUB |
0.0320 RUB |
| 2020-04-10 |
0.1850 RUB |
21,122.4278 |
0.1850 RUB |
0.0210 RUB |
0.3489 RUB |
0.0450 RUB |
| 2020-04-09 |
0.0240 RUB |
0.0000 |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
| 2020-04-08 |
0.0240 RUB |
0.0000 |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
| 2020-04-07 |
0.0240 RUB |
0.0000 |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
| 2020-04-06 |
0.0240 RUB |
0.0000 |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
| 2020-04-05 |
0.0240 RUB |
0.0000 |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
| 2020-04-04 |
0.0240 RUB |
417.6674 |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
| 2020-04-03 |
0.0240 RUB |
5.0000 |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
| 2020-04-02 |
0.0090 RUB |
0.0000 |
0.0090 RUB |
0.0090 RUB |
0.0090 RUB |
0.0090 RUB |
| 2020-04-01 |
0.0165 RUB |
1,788.1803 |
0.0165 RUB |
0.0090 RUB |
0.0240 RUB |
0.0090 RUB |
| 2020-03-31 |
0.0144 RUB |
13,909.8656 |
0.0144 RUB |
0.0089 RUB |
0.0200 RUB |
0.0200 RUB |