Market [unlinked] / RUB
Identifier on Yobit: genes_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-30 |
0.0255 RUB |
35,735.3104 |
0.0255 RUB |
0.0210 RUB |
0.0300 RUB |
0.0210 RUB |
| 2021-04-29 |
0.0265 RUB |
149,885.3053 |
0.0265 RUB |
0.0210 RUB |
0.0320 RUB |
0.0300 RUB |
| 2021-04-28 |
0.0223 RUB |
5,259.3462 |
0.0223 RUB |
0.0146 RUB |
0.0300 RUB |
0.0220 RUB |
| 2021-04-27 |
0.0300 RUB |
211.0000 |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
| 2021-04-26 |
0.0290 RUB |
13,268.3606 |
0.0290 RUB |
0.0220 RUB |
0.0359 RUB |
0.0300 RUB |
| 2021-04-25 |
0.0290 RUB |
3,826.5059 |
0.0290 RUB |
0.0220 RUB |
0.0359 RUB |
0.0220 RUB |
| 2021-04-24 |
0.0359 RUB |
3,090.5300 |
0.0359 RUB |
0.0359 RUB |
0.0359 RUB |
0.0359 RUB |
| 2021-04-23 |
0.0359 RUB |
213.9584 |
0.0359 RUB |
0.0359 RUB |
0.0360 RUB |
0.0359 RUB |
| 2021-04-22 |
0.0304 RUB |
28,706.4388 |
0.0304 RUB |
0.0300 RUB |
0.0308 RUB |
0.0300 RUB |
| 2021-04-21 |
0.0360 RUB |
640.4090 |
0.0360 RUB |
0.0350 RUB |
0.0370 RUB |
0.0370 RUB |
| 2021-04-20 |
0.0390 RUB |
31,786.8692 |
0.0390 RUB |
0.0305 RUB |
0.0475 RUB |
0.0309 RUB |
| 2021-04-19 |
0.0398 RUB |
224,172.4987 |
0.0398 RUB |
0.0305 RUB |
0.0490 RUB |
0.0478 RUB |
| 2021-04-18 |
0.0398 RUB |
35,355.0607 |
0.0398 RUB |
0.0305 RUB |
0.0490 RUB |
0.0305 RUB |
| 2021-04-17 |
0.0465 RUB |
1,207.9892 |
0.0465 RUB |
0.0410 RUB |
0.0520 RUB |
0.0410 RUB |
| 2021-04-16 |
0.0440 RUB |
30,308.3398 |
0.0440 RUB |
0.0380 RUB |
0.0500 RUB |
0.0500 RUB |
| 2021-04-15 |
0.0490 RUB |
0.0000 |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
| 2021-04-14 |
0.0484 RUB |
3,918.4918 |
0.0484 RUB |
0.0478 RUB |
0.0490 RUB |
0.0490 RUB |
| 2021-04-13 |
0.0392 RUB |
5,004.3312 |
0.0392 RUB |
0.0305 RUB |
0.0478 RUB |
0.0478 RUB |
| 2021-04-12 |
0.0434 RUB |
1,567.2212 |
0.0434 RUB |
0.0388 RUB |
0.0480 RUB |
0.0480 RUB |
| 2021-04-11 |
0.0499 RUB |
247.7977 |
0.0499 RUB |
0.0499 RUB |
0.0499 RUB |
0.0499 RUB |
| 2021-04-10 |
0.0460 RUB |
35,976.4739 |
0.0460 RUB |
0.0400 RUB |
0.0520 RUB |
0.0500 RUB |
| 2021-04-09 |
0.0500 RUB |
28,705.7071 |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
| 2021-04-08 |
0.0500 RUB |
105.8580 |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
| 2021-04-07 |
0.0450 RUB |
82,707.4430 |
0.0450 RUB |
0.0400 RUB |
0.0500 RUB |
0.0500 RUB |
| 2021-04-06 |
0.0450 RUB |
15,881.2915 |
0.0450 RUB |
0.0400 RUB |
0.0500 RUB |
0.0500 RUB |
| 2021-04-05 |
0.0450 RUB |
5,628.9594 |
0.0450 RUB |
0.0400 RUB |
0.0500 RUB |
0.0500 RUB |
| 2021-04-04 |
0.0500 RUB |
1,773.2743 |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
| 2021-04-03 |
0.0450 RUB |
7,825.5158 |
0.0450 RUB |
0.0400 RUB |
0.0500 RUB |
0.0500 RUB |
| 2021-04-02 |
0.0452 RUB |
76,197.5694 |
0.0452 RUB |
0.0305 RUB |
0.0600 RUB |
0.0305 RUB |
| 2021-04-01 |
0.0625 RUB |
1,727.9863 |
0.0625 RUB |
0.0500 RUB |
0.0750 RUB |
0.0500 RUB |
| 2021-03-31 |
0.0600 RUB |
2.8619 |
0.0600 RUB |
0.0400 RUB |
0.0800 RUB |
0.0400 RUB |
| 2021-03-30 |
0.0600 RUB |
1,886.3873 |
0.0600 RUB |
0.0400 RUB |
0.0800 RUB |
0.0400 RUB |
| 2021-03-29 |
0.0700 RUB |
4,578.8563 |
0.0700 RUB |
0.0600 RUB |
0.0800 RUB |
0.0800 RUB |
| 2021-03-28 |
0.0454 RUB |
1,740.9167 |
0.0454 RUB |
0.0307 RUB |
0.0600 RUB |
0.0600 RUB |
| 2021-03-27 |
0.0502 RUB |
27,311.7508 |
0.0502 RUB |
0.0404 RUB |
0.0600 RUB |
0.0600 RUB |
| 2021-03-26 |
0.0865 RUB |
1,673.6837 |
0.0865 RUB |
0.0730 RUB |
0.1000 RUB |
0.0800 RUB |
| 2021-03-25 |
0.0996 RUB |
3,788.1206 |
0.0996 RUB |
0.0801 RUB |
0.1190 RUB |
0.0801 RUB |
| 2021-03-24 |
0.1155 RUB |
376.3891 |
0.1155 RUB |
0.1010 RUB |
0.1300 RUB |
0.1300 RUB |
| 2021-03-23 |
0.0905 RUB |
1,811.0662 |
0.0905 RUB |
0.0800 RUB |
0.1010 RUB |
0.1010 RUB |
| 2021-03-22 |
0.0951 RUB |
2,050.9236 |
0.0951 RUB |
0.0701 RUB |
0.1200 RUB |
0.1000 RUB |
| 2021-03-21 |
0.0976 RUB |
867.9894 |
0.0976 RUB |
0.0701 RUB |
0.1250 RUB |
0.0701 RUB |
| 2021-03-20 |
0.0970 RUB |
10,456.1687 |
0.0970 RUB |
0.0700 RUB |
0.1240 RUB |
0.1240 RUB |
| 2021-03-19 |
0.1095 RUB |
7,034.6076 |
0.1095 RUB |
0.0700 RUB |
0.1490 RUB |
0.1222 RUB |
| 2021-03-18 |
0.1300 RUB |
33,676.2318 |
0.1300 RUB |
0.1100 RUB |
0.1500 RUB |
0.1320 RUB |
| 2021-03-17 |
0.1500 RUB |
670.9978 |
0.1500 RUB |
0.1500 RUB |
0.1500 RUB |
0.1500 RUB |
| 2021-03-16 |
0.1700 RUB |
838.3978 |
0.1700 RUB |
0.1500 RUB |
0.1900 RUB |
0.1500 RUB |
| 2021-03-15 |
0.2000 RUB |
350.0000 |
0.2000 RUB |
0.2000 RUB |
0.2000 RUB |
0.2000 RUB |
| 2021-03-14 |
0.2000 RUB |
350.0000 |
0.2000 RUB |
0.2000 RUB |
0.2000 RUB |
0.2000 RUB |
| 2021-03-13 |
0.1750 RUB |
8,989.9917 |
0.1750 RUB |
0.1500 RUB |
0.2000 RUB |
0.1500 RUB |
| 2021-03-12 |
0.1424 RUB |
0.0000 |
0.1424 RUB |
0.1424 RUB |
0.1424 RUB |
0.1424 RUB |