Market [unlinked] / RUB
Identifier on Yobit: frog_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-29 |
0.2350 RUB |
120.9687 |
0.2350 RUB |
0.2350 RUB |
0.2350 RUB |
0.2350 RUB |
| 2019-10-28 |
0.2275 RUB |
1,594.8582 |
0.2275 RUB |
0.2200 RUB |
0.2350 RUB |
0.2350 RUB |
| 2019-10-27 |
0.2325 RUB |
5,863.6619 |
0.2325 RUB |
0.1750 RUB |
0.2900 RUB |
0.2800 RUB |
| 2019-10-26 |
0.2325 RUB |
5,583.4794 |
0.2325 RUB |
0.1750 RUB |
0.2900 RUB |
0.2500 RUB |
| 2019-10-25 |
0.2325 RUB |
5,507.4078 |
0.2325 RUB |
0.1750 RUB |
0.2900 RUB |
0.1750 RUB |
| 2019-10-24 |
0.2500 RUB |
0.0000 |
0.2500 RUB |
0.2500 RUB |
0.2500 RUB |
0.2500 RUB |
| 2019-10-23 |
0.2500 RUB |
0.8000 |
0.2500 RUB |
0.2500 RUB |
0.2500 RUB |
0.2500 RUB |
| 2019-10-22 |
0.2250 RUB |
10,381.3548 |
0.2250 RUB |
0.1600 RUB |
0.2900 RUB |
0.1800 RUB |
| 2019-10-21 |
0.2150 RUB |
14,592.8398 |
0.2150 RUB |
0.1400 RUB |
0.2900 RUB |
0.2900 RUB |
| 2019-10-20 |
0.2480 RUB |
1,053.7346 |
0.2480 RUB |
0.2480 RUB |
0.2480 RUB |
0.2480 RUB |
| 2019-10-19 |
0.1305 RUB |
10,494.3336 |
0.1305 RUB |
0.1210 RUB |
0.1400 RUB |
0.1400 RUB |
| 2019-10-18 |
0.1055 RUB |
45,914.9334 |
0.1055 RUB |
0.0900 RUB |
0.1210 RUB |
0.1143 RUB |
| 2019-10-17 |
0.1156 RUB |
195.8264 |
0.1156 RUB |
0.1103 RUB |
0.1210 RUB |
0.1103 RUB |
| 2019-10-16 |
0.1210 RUB |
6.1041 |
0.1210 RUB |
0.1210 RUB |
0.1210 RUB |
0.1210 RUB |
| 2019-10-15 |
0.1601 RUB |
20,040.4410 |
0.1601 RUB |
0.1103 RUB |
0.2100 RUB |
0.1203 RUB |
| 2019-10-14 |
0.1254 RUB |
8,971.7359 |
0.1254 RUB |
0.1196 RUB |
0.1313 RUB |
0.1196 RUB |
| 2019-10-13 |
0.1467 RUB |
101.0364 |
0.1467 RUB |
0.1213 RUB |
0.1721 RUB |
0.1213 RUB |
| 2019-10-12 |
0.1212 RUB |
0.0000 |
0.1212 RUB |
0.1212 RUB |
0.1212 RUB |
0.1212 RUB |
| 2019-10-11 |
0.1385 RUB |
309.9182 |
0.1385 RUB |
0.1212 RUB |
0.1558 RUB |
0.1212 RUB |
| 2019-10-10 |
0.1558 RUB |
8,340.9819 |
0.1558 RUB |
0.1558 RUB |
0.1558 RUB |
0.1558 RUB |
| 2019-10-09 |
0.1558 RUB |
0.0000 |
0.1558 RUB |
0.1558 RUB |
0.1558 RUB |
0.1558 RUB |
| 2019-10-08 |
0.1640 RUB |
143.3947 |
0.1640 RUB |
0.1558 RUB |
0.1721 RUB |
0.1558 RUB |
| 2019-10-07 |
0.1910 RUB |
108.9045 |
0.1910 RUB |
0.1910 RUB |
0.1910 RUB |
0.1910 RUB |
| 2019-10-06 |
0.1910 RUB |
200.2081 |
0.1910 RUB |
0.1910 RUB |
0.1910 RUB |
0.1910 RUB |
| 2019-10-05 |
0.1813 RUB |
31.0389 |
0.1813 RUB |
0.1716 RUB |
0.1910 RUB |
0.1910 RUB |
| 2019-10-04 |
0.1718 RUB |
726.4689 |
0.1718 RUB |
0.1718 RUB |
0.1719 RUB |
0.1718 RUB |
| 2019-10-03 |
0.1709 RUB |
1,087.9780 |
0.1709 RUB |
0.1700 RUB |
0.1719 RUB |
0.1719 RUB |
| 2019-10-02 |
0.1835 RUB |
146.5913 |
0.1835 RUB |
0.1710 RUB |
0.1960 RUB |
0.1710 RUB |
| 2019-10-01 |
0.2230 RUB |
12,140.9677 |
0.2230 RUB |
0.1960 RUB |
0.2500 RUB |
0.1960 RUB |
| 2019-09-30 |
0.1835 RUB |
13,155.4949 |
0.1835 RUB |
0.1710 RUB |
0.1960 RUB |
0.1960 RUB |
| 2019-09-29 |
0.2150 RUB |
2,338.2543 |
0.2150 RUB |
0.1800 RUB |
0.2500 RUB |
0.1880 RUB |
| 2019-09-28 |
0.1800 RUB |
2,809.6968 |
0.1800 RUB |
0.1800 RUB |
0.1800 RUB |
0.1800 RUB |
| 2019-09-27 |
0.1900 RUB |
1.0000 |
0.1900 RUB |
0.1900 RUB |
0.1900 RUB |
0.1900 RUB |
| 2019-09-26 |
0.3133 RUB |
0.0000 |
0.3133 RUB |
0.3133 RUB |
0.3133 RUB |
0.3133 RUB |
| 2019-09-25 |
0.3133 RUB |
0.0000 |
0.3133 RUB |
0.3133 RUB |
0.3133 RUB |
0.3133 RUB |
| 2019-09-24 |
0.3133 RUB |
0.0000 |
0.3133 RUB |
0.3133 RUB |
0.3133 RUB |
0.3133 RUB |
| 2019-09-23 |
0.2467 RUB |
2,283.0745 |
0.2467 RUB |
0.1800 RUB |
0.3133 RUB |
0.3133 RUB |
| 2019-09-22 |
0.2844 RUB |
350.7740 |
0.2844 RUB |
0.2556 RUB |
0.3133 RUB |
0.3133 RUB |
| 2019-09-21 |
0.3133 RUB |
0.0000 |
0.3133 RUB |
0.3133 RUB |
0.3133 RUB |
0.3133 RUB |
| 2019-09-20 |
0.3133 RUB |
7,964.8233 |
0.3133 RUB |
0.3133 RUB |
0.3133 RUB |
0.3133 RUB |
| 2019-09-19 |
0.2818 RUB |
11,996.7141 |
0.2818 RUB |
0.2500 RUB |
0.3135 RUB |
0.3135 RUB |
| 2019-09-18 |
0.3050 RUB |
779.2650 |
0.3050 RUB |
0.2600 RUB |
0.3500 RUB |
0.2600 RUB |
| 2019-09-17 |
0.3050 RUB |
22,052.1576 |
0.3050 RUB |
0.2600 RUB |
0.3500 RUB |
0.3500 RUB |
| 2019-09-16 |
0.3473 RUB |
16,541.6872 |
0.3473 RUB |
0.2446 RUB |
0.4500 RUB |
0.4500 RUB |
| 2019-09-15 |
0.3050 RUB |
1,143.5436 |
0.3050 RUB |
0.2500 RUB |
0.3600 RUB |
0.2500 RUB |
| 2019-09-14 |
0.3073 RUB |
16,543.8512 |
0.3073 RUB |
0.2447 RUB |
0.3700 RUB |
0.2447 RUB |
| 2019-09-13 |
0.3350 RUB |
21,671.2128 |
0.3350 RUB |
0.3000 RUB |
0.3700 RUB |
0.3700 RUB |
| 2019-09-12 |
0.3350 RUB |
2,107.9088 |
0.3350 RUB |
0.3001 RUB |
0.3700 RUB |
0.3700 RUB |
| 2019-09-11 |
0.4650 RUB |
39,250.7712 |
0.4650 RUB |
0.3400 RUB |
0.5900 RUB |
0.3400 RUB |
| 2019-09-10 |
0.5600 RUB |
1,827.3014 |
0.5600 RUB |
0.5200 RUB |
0.6000 RUB |
0.5500 RUB |