Market [unlinked] / RUB
Identifier on Yobit: genes_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-19 |
0.0011 RUB |
1,854,267.4450 |
0.0011 RUB |
0.0010 RUB |
0.0012 RUB |
0.0010 RUB |
| 2021-06-18 |
0.0021 RUB |
31,709.1120 |
0.0021 RUB |
0.0012 RUB |
0.0030 RUB |
0.0030 RUB |
| 2021-06-17 |
0.0047 RUB |
224,035.1068 |
0.0047 RUB |
0.0020 RUB |
0.0074 RUB |
0.0021 RUB |
| 2021-06-16 |
0.0055 RUB |
43,956.6030 |
0.0055 RUB |
0.0030 RUB |
0.0080 RUB |
0.0030 RUB |
| 2021-06-15 |
0.0061 RUB |
102,501.7456 |
0.0061 RUB |
0.0041 RUB |
0.0080 RUB |
0.0080 RUB |
| 2021-06-14 |
0.0064 RUB |
77,637.1758 |
0.0064 RUB |
0.0060 RUB |
0.0067 RUB |
0.0067 RUB |
| 2021-06-13 |
0.0041 RUB |
9,971.2433 |
0.0041 RUB |
0.0041 RUB |
0.0041 RUB |
0.0041 RUB |
| 2021-06-12 |
0.0051 RUB |
98,994.7922 |
0.0051 RUB |
0.0041 RUB |
0.0061 RUB |
0.0060 RUB |
| 2021-06-11 |
0.0075 RUB |
37,992.5055 |
0.0075 RUB |
0.0061 RUB |
0.0089 RUB |
0.0061 RUB |
| 2021-06-10 |
0.0075 RUB |
81,753.1609 |
0.0075 RUB |
0.0061 RUB |
0.0089 RUB |
0.0089 RUB |
| 2021-06-09 |
0.0081 RUB |
43,040.9397 |
0.0081 RUB |
0.0071 RUB |
0.0090 RUB |
0.0071 RUB |
| 2021-06-08 |
0.0121 RUB |
6,646.9533 |
0.0121 RUB |
0.0084 RUB |
0.0159 RUB |
0.0100 RUB |
| 2021-06-07 |
0.0159 RUB |
9,748.9531 |
0.0159 RUB |
0.0149 RUB |
0.0169 RUB |
0.0159 RUB |
| 2021-06-06 |
0.0116 RUB |
59,711.8295 |
0.0116 RUB |
0.0083 RUB |
0.0149 RUB |
0.0149 RUB |
| 2021-06-05 |
0.0116 RUB |
5,813.4508 |
0.0116 RUB |
0.0083 RUB |
0.0149 RUB |
0.0083 RUB |
| 2021-06-04 |
0.0118 RUB |
1,835.0447 |
0.0118 RUB |
0.0086 RUB |
0.0150 RUB |
0.0150 RUB |
| 2021-06-03 |
0.0113 RUB |
9,971.7103 |
0.0113 RUB |
0.0086 RUB |
0.0140 RUB |
0.0086 RUB |
| 2021-06-02 |
0.0136 RUB |
3,170.5691 |
0.0136 RUB |
0.0132 RUB |
0.0139 RUB |
0.0139 RUB |
| 2021-06-01 |
0.0120 RUB |
5,255.3734 |
0.0120 RUB |
0.0090 RUB |
0.0150 RUB |
0.0150 RUB |
| 2021-05-31 |
0.0090 RUB |
0.0000 |
0.0090 RUB |
0.0090 RUB |
0.0090 RUB |
0.0090 RUB |
| 2021-05-30 |
0.0095 RUB |
6,087.0929 |
0.0095 RUB |
0.0090 RUB |
0.0100 RUB |
0.0090 RUB |
| 2021-05-29 |
0.0114 RUB |
21,156.6254 |
0.0114 RUB |
0.0091 RUB |
0.0136 RUB |
0.0091 RUB |
| 2021-05-28 |
0.0154 RUB |
16,761.4719 |
0.0154 RUB |
0.0100 RUB |
0.0209 RUB |
0.0110 RUB |
| 2021-05-27 |
0.0134 RUB |
44,714.7377 |
0.0134 RUB |
0.0060 RUB |
0.0209 RUB |
0.0209 RUB |
| 2021-05-26 |
0.0170 RUB |
16,222.4843 |
0.0170 RUB |
0.0130 RUB |
0.0209 RUB |
0.0130 RUB |
| 2021-05-25 |
0.0172 RUB |
124,091.0568 |
0.0172 RUB |
0.0111 RUB |
0.0233 RUB |
0.0233 RUB |
| 2021-05-24 |
0.0188 RUB |
5,414.0693 |
0.0188 RUB |
0.0122 RUB |
0.0253 RUB |
0.0253 RUB |
| 2021-05-23 |
0.0205 RUB |
706.3760 |
0.0205 RUB |
0.0140 RUB |
0.0270 RUB |
0.0140 RUB |
| 2021-05-22 |
0.0180 RUB |
136.4119 |
0.0180 RUB |
0.0180 RUB |
0.0180 RUB |
0.0180 RUB |
| 2021-05-21 |
0.0210 RUB |
3,504.0137 |
0.0210 RUB |
0.0140 RUB |
0.0280 RUB |
0.0190 RUB |
| 2021-05-20 |
0.0225 RUB |
9,269.8455 |
0.0225 RUB |
0.0170 RUB |
0.0280 RUB |
0.0170 RUB |
| 2021-05-19 |
0.0226 RUB |
206,507.5491 |
0.0226 RUB |
0.0132 RUB |
0.0320 RUB |
0.0220 RUB |
| 2021-05-18 |
0.0300 RUB |
85,253.2751 |
0.0300 RUB |
0.0280 RUB |
0.0320 RUB |
0.0320 RUB |
| 2021-05-17 |
0.0290 RUB |
26.4673 |
0.0290 RUB |
0.0280 RUB |
0.0300 RUB |
0.0280 RUB |
| 2021-05-16 |
0.0270 RUB |
3,558.2443 |
0.0270 RUB |
0.0240 RUB |
0.0300 RUB |
0.0240 RUB |
| 2021-05-15 |
0.0285 RUB |
36,759.3458 |
0.0285 RUB |
0.0250 RUB |
0.0320 RUB |
0.0320 RUB |
| 2021-05-14 |
0.0275 RUB |
24,300.8488 |
0.0275 RUB |
0.0260 RUB |
0.0290 RUB |
0.0290 RUB |
| 2021-05-13 |
0.0290 RUB |
2,614.5599 |
0.0290 RUB |
0.0290 RUB |
0.0290 RUB |
0.0290 RUB |
| 2021-05-12 |
0.0247 RUB |
2,534.7553 |
0.0247 RUB |
0.0205 RUB |
0.0290 RUB |
0.0290 RUB |
| 2021-05-11 |
0.0262 RUB |
18,104.5873 |
0.0262 RUB |
0.0205 RUB |
0.0320 RUB |
0.0205 RUB |
| 2021-05-10 |
0.0269 RUB |
18,088.2285 |
0.0269 RUB |
0.0190 RUB |
0.0349 RUB |
0.0280 RUB |
| 2021-05-09 |
0.0286 RUB |
24,643.1748 |
0.0286 RUB |
0.0222 RUB |
0.0350 RUB |
0.0222 RUB |
| 2021-05-08 |
0.0329 RUB |
99,980.5170 |
0.0329 RUB |
0.0300 RUB |
0.0359 RUB |
0.0350 RUB |
| 2021-05-07 |
0.0329 RUB |
114,175.4339 |
0.0329 RUB |
0.0300 RUB |
0.0359 RUB |
0.0359 RUB |
| 2021-05-06 |
0.0260 RUB |
26,116.3558 |
0.0260 RUB |
0.0220 RUB |
0.0300 RUB |
0.0300 RUB |
| 2021-05-05 |
0.0260 RUB |
279,527.3525 |
0.0260 RUB |
0.0220 RUB |
0.0300 RUB |
0.0300 RUB |
| 2021-05-04 |
0.0300 RUB |
1,847.3103 |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
| 2021-05-03 |
0.0300 RUB |
431,873.1169 |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
| 2021-05-02 |
0.0256 RUB |
117.6849 |
0.0256 RUB |
0.0211 RUB |
0.0300 RUB |
0.0211 RUB |
| 2021-05-01 |
0.0255 RUB |
954.2472 |
0.0255 RUB |
0.0210 RUB |
0.0300 RUB |
0.0300 RUB |