Market [unlinked] / RUB
Identifier on Yobit: genes_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-11 |
0.1424 RUB |
4.2493 |
0.1424 RUB |
0.1424 RUB |
0.1424 RUB |
0.1424 RUB |
| 2021-03-10 |
0.2159 RUB |
1,101.0407 |
0.2159 RUB |
0.1817 RUB |
0.2500 RUB |
0.2500 RUB |
| 2021-03-09 |
0.1621 RUB |
795.0210 |
0.1621 RUB |
0.1424 RUB |
0.1817 RUB |
0.1424 RUB |
| 2021-03-08 |
0.1621 RUB |
999.3567 |
0.1621 RUB |
0.1424 RUB |
0.1817 RUB |
0.1817 RUB |
| 2021-03-07 |
0.1621 RUB |
235.6684 |
0.1621 RUB |
0.1424 RUB |
0.1817 RUB |
0.1424 RUB |
| 2021-03-06 |
0.1621 RUB |
67.6448 |
0.1621 RUB |
0.1424 RUB |
0.1817 RUB |
0.1424 RUB |
| 2021-03-05 |
0.1800 RUB |
5,713.7231 |
0.1800 RUB |
0.1700 RUB |
0.1900 RUB |
0.1700 RUB |
| 2021-03-04 |
0.3000 RUB |
0.0000 |
0.3000 RUB |
0.3000 RUB |
0.3000 RUB |
0.3000 RUB |
| 2021-03-03 |
0.3000 RUB |
200.0000 |
0.3000 RUB |
0.3000 RUB |
0.3000 RUB |
0.3000 RUB |
| 2021-03-02 |
0.2484 RUB |
10,653.4949 |
0.2484 RUB |
0.1817 RUB |
0.3150 RUB |
0.3100 RUB |
| 2021-03-01 |
0.1819 RUB |
1,896.6928 |
0.1819 RUB |
0.1817 RUB |
0.1820 RUB |
0.1817 RUB |
| 2021-02-28 |
0.2659 RUB |
31,504.6091 |
0.2659 RUB |
0.1818 RUB |
0.3500 RUB |
0.1820 RUB |
| 2021-02-27 |
0.2664 RUB |
7,511.3942 |
0.2664 RUB |
0.1817 RUB |
0.3510 RUB |
0.1910 RUB |
| 2021-02-26 |
0.2664 RUB |
8,641.3600 |
0.2664 RUB |
0.1817 RUB |
0.3510 RUB |
0.1817 RUB |
| 2021-02-25 |
0.2664 RUB |
718.3086 |
0.2664 RUB |
0.1817 RUB |
0.3510 RUB |
0.3510 RUB |
| 2021-02-24 |
0.2773 RUB |
7,657.9333 |
0.2773 RUB |
0.2035 RUB |
0.3510 RUB |
0.3510 RUB |
| 2021-02-23 |
0.2664 RUB |
1,320.8890 |
0.2664 RUB |
0.1817 RUB |
0.3510 RUB |
0.2035 RUB |
| 2021-02-22 |
0.2664 RUB |
5,218.6073 |
0.2664 RUB |
0.1817 RUB |
0.3510 RUB |
0.3510 RUB |
| 2021-02-21 |
0.2659 RUB |
3,950.0280 |
0.2659 RUB |
0.1817 RUB |
0.3500 RUB |
0.3500 RUB |
| 2021-02-20 |
0.1807 RUB |
4.1426 |
0.1807 RUB |
0.1807 RUB |
0.1807 RUB |
0.1807 RUB |
| 2021-02-19 |
0.2568 RUB |
9,839.7612 |
0.2568 RUB |
0.1635 RUB |
0.3500 RUB |
0.3500 RUB |
| 2021-02-18 |
0.2330 RUB |
10,777.7471 |
0.2330 RUB |
0.1233 RUB |
0.3426 RUB |
0.3084 RUB |
| 2021-02-17 |
0.2993 RUB |
1,011.0234 |
0.2993 RUB |
0.2993 RUB |
0.2993 RUB |
0.2993 RUB |
| 2021-02-16 |
0.2506 RUB |
12,269.9531 |
0.2506 RUB |
0.1111 RUB |
0.3901 RUB |
0.1320 RUB |
| 2021-02-15 |
0.2500 RUB |
1,776.4629 |
0.2500 RUB |
0.2000 RUB |
0.3000 RUB |
0.3000 RUB |
| 2021-02-14 |
0.2676 RUB |
7,125.7531 |
0.2676 RUB |
0.2000 RUB |
0.3352 RUB |
0.2000 RUB |
| 2021-02-13 |
0.3686 RUB |
11,793.6553 |
0.3686 RUB |
0.2000 RUB |
0.5373 RUB |
0.3017 RUB |
| 2021-02-12 |
0.2483 RUB |
5,566.1004 |
0.2483 RUB |
0.1610 RUB |
0.3355 RUB |
0.3200 RUB |
| 2021-02-11 |
0.2664 RUB |
8,422.5150 |
0.2664 RUB |
0.1600 RUB |
0.3728 RUB |
0.3355 RUB |
| 2021-02-10 |
0.4743 RUB |
261.8583 |
0.4743 RUB |
0.2036 RUB |
0.7450 RUB |
0.2907 RUB |
| 2021-02-09 |
0.3581 RUB |
0.0000 |
0.3581 RUB |
0.3581 RUB |
0.3581 RUB |
0.3581 RUB |
| 2021-02-08 |
0.5063 RUB |
285.6682 |
0.5063 RUB |
0.5063 RUB |
0.5063 RUB |
0.5063 RUB |
| 2021-02-07 |
0.4324 RUB |
335.6932 |
0.4324 RUB |
0.3584 RUB |
0.5063 RUB |
0.5063 RUB |
| 2021-02-06 |
0.4028 RUB |
601.9451 |
0.4028 RUB |
0.2994 RUB |
0.5063 RUB |
0.5063 RUB |
| 2021-02-05 |
0.6827 RUB |
263.4466 |
0.6827 RUB |
0.3300 RUB |
1.0354 RUB |
0.5010 RUB |
| 2021-02-04 |
0.6827 RUB |
278.6619 |
0.6827 RUB |
0.3300 RUB |
1.0354 RUB |
1.0354 RUB |
| 2021-02-03 |
0.6827 RUB |
418.4917 |
0.6827 RUB |
0.3300 RUB |
1.0354 RUB |
1.0354 RUB |
| 2021-02-02 |
0.3300 RUB |
6.0000 |
0.3300 RUB |
0.3300 RUB |
0.3300 RUB |
0.3300 RUB |
| 2021-02-01 |
0.4990 RUB |
306.9048 |
0.4990 RUB |
0.2720 RUB |
0.7260 RUB |
0.3300 RUB |
| 2021-01-31 |
0.7260 RUB |
46.0000 |
0.7260 RUB |
0.7260 RUB |
0.7260 RUB |
0.7260 RUB |
| 2021-01-30 |
0.2720 RUB |
308.1550 |
0.2720 RUB |
0.2720 RUB |
0.2720 RUB |
0.2720 RUB |
| 2021-01-29 |
0.6255 RUB |
0.0000 |
0.6255 RUB |
0.6255 RUB |
0.6255 RUB |
0.6255 RUB |
| 2021-01-28 |
0.4483 RUB |
453.9006 |
0.4483 RUB |
0.2710 RUB |
0.6255 RUB |
0.6255 RUB |
| 2021-01-27 |
0.4530 RUB |
0.0000 |
0.4530 RUB |
0.4530 RUB |
0.4530 RUB |
0.4530 RUB |
| 2021-01-26 |
0.4530 RUB |
0.0000 |
0.4530 RUB |
0.4530 RUB |
0.4530 RUB |
0.4530 RUB |
| 2021-01-25 |
0.4530 RUB |
0.0000 |
0.4530 RUB |
0.4530 RUB |
0.4530 RUB |
0.4530 RUB |
| 2021-01-24 |
0.4530 RUB |
0.0000 |
0.4530 RUB |
0.4530 RUB |
0.4530 RUB |
0.4530 RUB |
| 2021-01-23 |
0.4530 RUB |
0.0000 |
0.4530 RUB |
0.4530 RUB |
0.4530 RUB |
0.4530 RUB |
| 2021-01-22 |
0.4530 RUB |
0.0000 |
0.4530 RUB |
0.4530 RUB |
0.4530 RUB |
0.4530 RUB |
| 2021-01-21 |
0.4530 RUB |
0.0000 |
0.4530 RUB |
0.4530 RUB |
0.4530 RUB |
0.4530 RUB |