Market [unlinked] / RUB
Identifier on Yobit: hmstr_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.3923 RUB |
3,839.5465 |
0.3923 RUB |
0.3645 RUB |
0.4200 RUB |
0.3830 RUB |
| 2024-11-21 |
0.3655 RUB |
40,755.2284 |
0.3655 RUB |
0.3500 RUB |
0.3810 RUB |
0.3810 RUB |
| 2024-11-20 |
0.4047 RUB |
3,220.2973 |
0.4047 RUB |
0.3715 RUB |
0.4380 RUB |
0.3715 RUB |
| 2024-11-19 |
0.4105 RUB |
659.6428 |
0.4105 RUB |
0.3810 RUB |
0.4400 RUB |
0.3890 RUB |
| 2024-11-18 |
0.4100 RUB |
7,259.4632 |
0.4100 RUB |
0.3800 RUB |
0.4400 RUB |
0.4114 RUB |
| 2024-11-17 |
0.4082 RUB |
17,079.4173 |
0.4082 RUB |
0.3964 RUB |
0.4200 RUB |
0.3964 RUB |
| 2024-11-16 |
0.4190 RUB |
23,145.9663 |
0.4190 RUB |
0.3981 RUB |
0.4400 RUB |
0.4000 RUB |
| 2024-11-15 |
0.4097 RUB |
7,743.6862 |
0.4097 RUB |
0.3705 RUB |
0.4490 RUB |
0.4105 RUB |
| 2024-11-14 |
0.4145 RUB |
7,828.3054 |
0.4145 RUB |
0.3800 RUB |
0.4490 RUB |
0.4000 RUB |
| 2024-11-13 |
0.4146 RUB |
19,827.7440 |
0.4146 RUB |
0.3502 RUB |
0.4790 RUB |
0.4000 RUB |
| 2024-11-12 |
0.4387 RUB |
6,797.7959 |
0.4387 RUB |
0.4030 RUB |
0.4744 RUB |
0.4600 RUB |
| 2024-11-11 |
0.4652 RUB |
4,182.8910 |
0.4652 RUB |
0.4030 RUB |
0.5274 RUB |
0.4030 RUB |
| 2024-11-10 |
0.4219 RUB |
140,126.9273 |
0.4219 RUB |
0.2550 RUB |
0.5889 RUB |
0.5031 RUB |
| 2024-11-09 |
0.3507 RUB |
51,259.0163 |
0.3507 RUB |
0.2645 RUB |
0.4370 RUB |
0.3892 RUB |
| 2024-11-08 |
0.2570 RUB |
252.3448 |
0.2570 RUB |
0.2495 RUB |
0.2646 RUB |
0.2645 RUB |
| 2024-11-07 |
0.2379 RUB |
15,494.1138 |
0.2379 RUB |
0.2020 RUB |
0.2737 RUB |
0.2500 RUB |
| 2024-11-06 |
0.2333 RUB |
14,795.1294 |
0.2333 RUB |
0.2020 RUB |
0.2646 RUB |
0.2353 RUB |
| 2024-11-05 |
0.2475 RUB |
4,533.6080 |
0.2475 RUB |
0.2450 RUB |
0.2500 RUB |
0.2450 RUB |
| 2024-11-04 |
0.2350 RUB |
14,165.2680 |
0.2350 RUB |
0.2100 RUB |
0.2600 RUB |
0.2430 RUB |
| 2024-11-03 |
0.2694 RUB |
5,644.0030 |
0.2694 RUB |
0.2600 RUB |
0.2788 RUB |
0.2788 RUB |
| 2024-11-02 |
0.2692 RUB |
8,228.2195 |
0.2692 RUB |
0.2596 RUB |
0.2788 RUB |
0.2788 RUB |
| 2024-11-01 |
0.2705 RUB |
1,155.7153 |
0.2705 RUB |
0.2500 RUB |
0.2910 RUB |
0.2596 RUB |
| 2024-10-30 |
0.2895 RUB |
11,620.2318 |
0.2895 RUB |
0.2800 RUB |
0.2990 RUB |
0.2800 RUB |
| 2024-10-29 |
0.2930 RUB |
25,620.8737 |
0.2930 RUB |
0.2870 RUB |
0.2990 RUB |
0.2950 RUB |
| 2024-10-27 |
0.2900 RUB |
6,280.0884 |
0.2900 RUB |
0.2800 RUB |
0.3000 RUB |
0.2870 RUB |
| 2024-10-25 |
0.3227 RUB |
13,405.9055 |
0.3227 RUB |
0.3100 RUB |
0.3353 RUB |
0.3100 RUB |
| 2024-10-24 |
0.3227 RUB |
10,638.2221 |
0.3227 RUB |
0.3101 RUB |
0.3353 RUB |
0.3300 RUB |
| 2024-10-23 |
0.3654 RUB |
4,082.6428 |
0.3654 RUB |
0.3450 RUB |
0.3858 RUB |
0.3500 RUB |
| 2024-10-22 |
0.3868 RUB |
32,176.4658 |
0.3868 RUB |
0.3455 RUB |
0.4280 RUB |
0.3600 RUB |
| 2024-10-21 |
0.3868 RUB |
32,174.4548 |
0.3868 RUB |
0.3455 RUB |
0.4280 RUB |
0.3750 RUB |
| 2024-10-20 |
0.3729 RUB |
5,902.0180 |
0.3729 RUB |
0.3600 RUB |
0.3858 RUB |
0.3858 RUB |
| 2024-10-19 |
0.3712 RUB |
3,159.3435 |
0.3712 RUB |
0.3540 RUB |
0.3884 RUB |
0.3600 RUB |
| 2024-10-18 |
0.3742 RUB |
2,579.3913 |
0.3742 RUB |
0.3600 RUB |
0.3884 RUB |
0.3656 RUB |
| 2024-10-15 |
0.4050 RUB |
850.9358 |
0.4050 RUB |
0.3900 RUB |
0.4200 RUB |
0.4000 RUB |
| 2024-10-14 |
0.3900 RUB |
514.8795 |
0.3900 RUB |
0.3801 RUB |
0.4000 RUB |
0.4000 RUB |
| 2024-10-13 |
0.3990 RUB |
3,973.3846 |
0.3990 RUB |
0.3700 RUB |
0.4280 RUB |
0.3900 RUB |
| 2024-10-12 |
0.3990 RUB |
3,581.9782 |
0.3990 RUB |
0.3700 RUB |
0.4280 RUB |
0.4100 RUB |
| 2024-10-11 |
0.3875 RUB |
1,097.2662 |
0.3875 RUB |
0.3780 RUB |
0.3969 RUB |
0.3900 RUB |
| 2024-10-09 |
0.4285 RUB |
10,588.1027 |
0.4285 RUB |
0.4100 RUB |
0.4470 RUB |
0.4250 RUB |
| 2024-10-08 |
0.4500 RUB |
7,278.8237 |
0.4500 RUB |
0.4200 RUB |
0.4799 RUB |
0.4200 RUB |
| 2024-10-07 |
0.4740 RUB |
13,345.1854 |
0.4740 RUB |
0.4500 RUB |
0.4980 RUB |
0.4500 RUB |
| 2024-10-06 |
0.4593 RUB |
66,074.9863 |
0.4593 RUB |
0.4415 RUB |
0.4770 RUB |
0.4600 RUB |
| 2024-10-05 |
0.4655 RUB |
7,038.4511 |
0.4655 RUB |
0.4430 RUB |
0.4880 RUB |
0.4680 RUB |
| 2024-10-04 |
0.4730 RUB |
3,767.7580 |
0.4730 RUB |
0.4400 RUB |
0.5060 RUB |
0.4430 RUB |
| 2024-10-03 |
0.4590 RUB |
44,990.3022 |
0.4590 RUB |
0.4300 RUB |
0.4880 RUB |
0.4500 RUB |
| 2024-10-02 |
0.4636 RUB |
39,118.2485 |
0.4636 RUB |
0.4101 RUB |
0.5170 RUB |
0.4200 RUB |
| 2024-10-01 |
0.4750 RUB |
101,925.2560 |
0.4750 RUB |
0.3800 RUB |
0.5700 RUB |
0.4570 RUB |
| 2024-09-30 |
0.5540 RUB |
251,698.6277 |
0.5540 RUB |
0.5000 RUB |
0.6080 RUB |
0.5650 RUB |
| 2024-09-29 |
0.7445 RUB |
32,871.5543 |
0.7445 RUB |
0.5000 RUB |
0.9890 RUB |
0.5277 RUB |
| 2024-09-28 |
10.3000 RUB |
1,104.0250 |
10.3000 RUB |
0.6000 RUB |
20.0000 RUB |
0.6300 RUB |