Market [unlinked] / RUB
Identifier on Yobit: frog_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-09 |
0.6600 RUB |
5,819.5278 |
0.6600 RUB |
0.5900 RUB |
0.7300 RUB |
0.5900 RUB |
| 2019-09-08 |
0.6700 RUB |
7,976.9557 |
0.6700 RUB |
0.5900 RUB |
0.7500 RUB |
0.5900 RUB |
| 2019-09-07 |
0.6445 RUB |
354.1115 |
0.6445 RUB |
0.5900 RUB |
0.6990 RUB |
0.5900 RUB |
| 2019-09-06 |
0.6145 RUB |
2,735.7726 |
0.6145 RUB |
0.5300 RUB |
0.6990 RUB |
0.5300 RUB |
| 2019-09-05 |
0.6000 RUB |
6,388.3306 |
0.6000 RUB |
0.5100 RUB |
0.6900 RUB |
0.5300 RUB |
| 2019-09-04 |
0.5550 RUB |
18,808.4732 |
0.5550 RUB |
0.4100 RUB |
0.7000 RUB |
0.6900 RUB |
| 2019-09-03 |
0.5000 RUB |
68,651.2251 |
0.5000 RUB |
0.3000 RUB |
0.7000 RUB |
0.7000 RUB |
| 2019-09-02 |
0.4218 RUB |
41,977.4806 |
0.4218 RUB |
0.4030 RUB |
0.4406 RUB |
0.4030 RUB |
| 2019-09-01 |
0.6040 RUB |
1,020.6430 |
0.6040 RUB |
0.5500 RUB |
0.6580 RUB |
0.6500 RUB |
| 2019-08-31 |
0.6600 RUB |
7,453.4811 |
0.6600 RUB |
0.5500 RUB |
0.7700 RUB |
0.6590 RUB |
| 2019-08-30 |
0.7750 RUB |
25,030.3831 |
0.7750 RUB |
0.5500 RUB |
1.0000 RUB |
0.5500 RUB |
| 2019-08-29 |
0.8250 RUB |
15,879.7636 |
0.8250 RUB |
0.6500 RUB |
1.0000 RUB |
0.6667 RUB |
| 2019-08-28 |
0.7111 RUB |
5,293.1073 |
0.7111 RUB |
0.6223 RUB |
0.8000 RUB |
0.7850 RUB |
| 2019-08-27 |
0.7000 RUB |
37,279.6119 |
0.7000 RUB |
0.6001 RUB |
0.8000 RUB |
0.6223 RUB |
| 2019-08-26 |
0.6453 RUB |
85,711.7074 |
0.6453 RUB |
0.5500 RUB |
0.7406 RUB |
0.7406 RUB |
| 2019-08-25 |
0.6250 RUB |
76,652.7378 |
0.6250 RUB |
0.5500 RUB |
0.7000 RUB |
0.6000 RUB |
| 2019-08-24 |
0.5500 RUB |
6,440.3924 |
0.5500 RUB |
0.4000 RUB |
0.7000 RUB |
0.7000 RUB |
| 2019-08-23 |
0.6500 RUB |
44,668.7329 |
0.6500 RUB |
0.3000 RUB |
1.0000 RUB |
0.6500 RUB |
| 2019-08-22 |
0.3693 RUB |
78,190.5140 |
0.3693 RUB |
0.3087 RUB |
0.4300 RUB |
0.3510 RUB |
| 2019-08-21 |
0.3805 RUB |
9,378.7684 |
0.3805 RUB |
0.2910 RUB |
0.4700 RUB |
0.3400 RUB |
| 2019-08-20 |
0.3700 RUB |
4,874.0239 |
0.3700 RUB |
0.2700 RUB |
0.4700 RUB |
0.4700 RUB |
| 2019-08-19 |
0.4389 RUB |
79,607.7671 |
0.4389 RUB |
0.3200 RUB |
0.5578 RUB |
0.3600 RUB |
| 2019-08-18 |
0.4550 RUB |
38,160.9783 |
0.4550 RUB |
0.3500 RUB |
0.5600 RUB |
0.4000 RUB |
| 2019-08-17 |
0.3250 RUB |
4,207.6457 |
0.3250 RUB |
0.2500 RUB |
0.4000 RUB |
0.3600 RUB |
| 2019-08-16 |
0.3200 RUB |
2,701.4574 |
0.3200 RUB |
0.2500 RUB |
0.3900 RUB |
0.2500 RUB |
| 2019-08-15 |
0.3975 RUB |
3,752.2607 |
0.3975 RUB |
0.2451 RUB |
0.5500 RUB |
0.2500 RUB |
| 2019-08-14 |
0.4379 RUB |
3,089.8247 |
0.4379 RUB |
0.2446 RUB |
0.6312 RUB |
0.3300 RUB |
| 2019-08-13 |
0.7325 RUB |
22,927.8162 |
0.7325 RUB |
0.4650 RUB |
1.0000 RUB |
0.6313 RUB |
| 2019-08-12 |
1.0498 RUB |
64,546.9087 |
1.0498 RUB |
0.1000 RUB |
1.9996 RUB |
0.7000 RUB |
| 2019-08-11 |
0.1000 RUB |
1,714.4194 |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
| 2019-08-10 |
0.1554 RUB |
2,130.0605 |
0.1554 RUB |
0.1110 RUB |
0.1998 RUB |
0.1110 RUB |
| 2019-08-09 |
0.1555 RUB |
1,244.3880 |
0.1555 RUB |
0.1110 RUB |
0.2000 RUB |
0.1998 RUB |
| 2019-08-08 |
0.1000 RUB |
2,206.7118 |
0.1000 RUB |
0.0900 RUB |
0.1100 RUB |
0.1100 RUB |
| 2019-08-07 |
0.1935 RUB |
1,708.8088 |
0.1935 RUB |
0.1111 RUB |
0.2758 RUB |
0.2650 RUB |
| 2019-08-06 |
0.2758 RUB |
1,000.0000 |
0.2758 RUB |
0.2758 RUB |
0.2758 RUB |
0.2758 RUB |
| 2019-08-05 |
0.2082 RUB |
12,228.1438 |
0.2082 RUB |
0.1013 RUB |
0.3150 RUB |
0.1013 RUB |
| 2019-08-04 |
0.1350 RUB |
8,551.2429 |
0.1350 RUB |
0.1100 RUB |
0.1600 RUB |
0.1100 RUB |
| 2019-08-03 |
0.1900 RUB |
3,204.8628 |
0.1900 RUB |
0.1600 RUB |
0.2200 RUB |
0.2200 RUB |
| 2019-08-02 |
0.2544 RUB |
2,114.6014 |
0.2544 RUB |
0.2088 RUB |
0.3000 RUB |
0.2300 RUB |
| 2019-08-01 |
0.2760 RUB |
4,391.2089 |
0.2760 RUB |
0.2320 RUB |
0.3200 RUB |
0.3000 RUB |
| 2019-07-31 |
0.2805 RUB |
2,819.2607 |
0.2805 RUB |
0.2310 RUB |
0.3300 RUB |
0.2320 RUB |
| 2019-07-30 |
0.2950 RUB |
5,199.2863 |
0.2950 RUB |
0.2300 RUB |
0.3600 RUB |
0.3000 RUB |
| 2019-07-29 |
0.3749 RUB |
16,994.9442 |
0.3749 RUB |
0.2700 RUB |
0.4799 RUB |
0.3600 RUB |
| 2019-07-28 |
0.4650 RUB |
36,204.3874 |
0.4650 RUB |
0.3400 RUB |
0.5900 RUB |
0.4800 RUB |
| 2019-07-27 |
2.0850 RUB |
6,950.1355 |
2.0850 RUB |
0.5100 RUB |
3.6600 RUB |
0.5110 RUB |
| 2019-07-26 |
0.7250 RUB |
19,259.7382 |
0.7250 RUB |
0.6000 RUB |
0.8500 RUB |
0.6200 RUB |
| 2019-07-25 |
2.5315 RUB |
1,442.4414 |
2.5315 RUB |
0.0630 RUB |
5.0000 RUB |
0.7000 RUB |