Market [unlinked] / RUB
Identifier on Yobit: hxro_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-18 |
48.0274 RUB |
16.2947 |
48.0274 RUB |
46.2240 RUB |
49.8309 RUB |
47.1569 RUB |
| 2021-06-17 |
48.3757 RUB |
45.3370 |
48.3757 RUB |
46.6862 RUB |
50.0652 RUB |
49.3260 RUB |
| 2021-06-16 |
47.7171 RUB |
134.6809 |
47.7171 RUB |
46.2243 RUB |
49.2100 RUB |
46.6862 RUB |
| 2021-06-15 |
47.4710 RUB |
18.6475 |
47.4710 RUB |
46.2363 RUB |
48.7057 RUB |
48.7057 RUB |
| 2021-06-14 |
47.1531 RUB |
0.0000 |
47.1531 RUB |
47.1531 RUB |
47.1531 RUB |
47.1531 RUB |
| 2021-06-13 |
47.1531 RUB |
2.0000 |
47.1531 RUB |
47.1531 RUB |
47.1531 RUB |
47.1531 RUB |
| 2021-06-12 |
46.9194 RUB |
6.9798 |
46.9194 RUB |
46.7094 RUB |
47.1294 RUB |
47.1294 RUB |
| 2021-06-11 |
47.1531 RUB |
17.6115 |
47.1531 RUB |
47.1531 RUB |
47.1531 RUB |
47.1531 RUB |
| 2021-06-10 |
49.6350 RUB |
40.8604 |
49.6350 RUB |
47.1531 RUB |
52.1169 RUB |
47.1531 RUB |
| 2021-06-09 |
49.6684 RUB |
15.7801 |
49.6684 RUB |
46.6862 RUB |
52.6507 RUB |
52.2001 RUB |
| 2021-06-08 |
47.3508 RUB |
16.9504 |
47.3508 RUB |
46.7811 RUB |
47.9205 RUB |
46.7811 RUB |
| 2021-06-07 |
48.1506 RUB |
10.0000 |
48.1506 RUB |
48.1506 RUB |
48.1506 RUB |
48.1506 RUB |
| 2021-06-06 |
56.5974 RUB |
0.0883 |
56.5974 RUB |
56.5974 RUB |
56.5974 RUB |
56.5974 RUB |
| 2021-06-05 |
56.5974 RUB |
0.0883 |
56.5974 RUB |
56.5974 RUB |
56.5974 RUB |
56.5974 RUB |
| 2021-06-04 |
49.0295 RUB |
0.0000 |
49.0295 RUB |
49.0295 RUB |
49.0295 RUB |
49.0295 RUB |
| 2021-06-03 |
52.7888 RUB |
166.0923 |
52.7888 RUB |
48.9868 RUB |
56.5909 RUB |
49.0295 RUB |
| 2021-06-02 |
56.4940 RUB |
63.4888 |
56.4940 RUB |
56.3971 RUB |
56.5909 RUB |
56.4038 RUB |
| 2021-06-01 |
75.8913 RUB |
16.6228 |
75.8913 RUB |
53.1028 RUB |
98.6798 RUB |
53.8483 RUB |
| 2021-05-31 |
52.4021 RUB |
32.3872 |
52.4021 RUB |
50.8790 RUB |
53.9251 RUB |
53.9251 RUB |
| 2021-05-30 |
51.0907 RUB |
4.4855 |
51.0907 RUB |
50.8314 RUB |
51.3500 RUB |
50.8314 RUB |
| 2021-05-29 |
51.6696 RUB |
39.8138 |
51.6696 RUB |
51.2200 RUB |
52.1192 RUB |
51.2200 RUB |
| 2021-05-28 |
38.7317 RUB |
51.4522 |
38.7317 RUB |
26.1880 RUB |
51.2754 RUB |
51.2754 RUB |
| 2021-05-27 |
36.3534 RUB |
34.3014 |
36.3534 RUB |
29.7000 RUB |
43.0068 RUB |
43.0068 RUB |
| 2021-05-26 |
36.9836 RUB |
0.0000 |
36.9836 RUB |
36.9836 RUB |
36.9836 RUB |
36.9836 RUB |
| 2021-05-25 |
37.0305 RUB |
9.2385 |
37.0305 RUB |
36.9836 RUB |
37.0774 RUB |
36.9836 RUB |
| 2021-05-24 |
34.7804 RUB |
0.0204 |
34.7804 RUB |
32.1336 RUB |
37.4272 RUB |
37.4272 RUB |
| 2021-05-23 |
42.8956 RUB |
0.0000 |
42.8956 RUB |
42.8956 RUB |
42.8956 RUB |
42.8956 RUB |
| 2021-05-22 |
42.8956 RUB |
0.0000 |
42.8956 RUB |
42.8956 RUB |
42.8956 RUB |
42.8956 RUB |
| 2021-05-21 |
42.8956 RUB |
0.0945 |
42.8956 RUB |
42.8956 RUB |
42.8956 RUB |
42.8956 RUB |
| 2021-05-20 |
30.3048 RUB |
0.0000 |
30.3048 RUB |
30.3048 RUB |
30.3048 RUB |
30.3048 RUB |
| 2021-05-19 |
30.3048 RUB |
0.7332 |
30.3048 RUB |
30.3048 RUB |
30.3048 RUB |
30.3048 RUB |
| 2021-05-18 |
37.8546 RUB |
0.0000 |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
| 2021-05-17 |
37.8546 RUB |
0.0000 |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
| 2021-05-16 |
37.8546 RUB |
0.0000 |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
| 2021-05-15 |
37.8546 RUB |
0.0000 |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
| 2021-05-14 |
37.8546 RUB |
0.0000 |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
| 2021-05-13 |
37.8546 RUB |
0.0000 |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
| 2021-05-12 |
37.8546 RUB |
0.0000 |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
| 2021-05-11 |
37.8546 RUB |
0.0000 |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
| 2021-05-10 |
37.8546 RUB |
0.0000 |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
| 2021-05-09 |
37.8546 RUB |
0.0000 |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
| 2021-05-08 |
37.8546 RUB |
0.0000 |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
| 2021-05-07 |
37.8546 RUB |
0.0000 |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
| 2021-05-06 |
37.8546 RUB |
0.0000 |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
| 2021-05-05 |
37.8546 RUB |
0.0384 |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
37.8546 RUB |
| 2021-05-04 |
42.4905 RUB |
0.0000 |
42.4905 RUB |
42.4905 RUB |
42.4905 RUB |
42.4905 RUB |
| 2021-05-03 |
42.4905 RUB |
3.4528 |
42.4905 RUB |
42.4905 RUB |
42.4905 RUB |
42.4905 RUB |
| 2021-05-02 |
43.0754 RUB |
0.0000 |
43.0754 RUB |
43.0754 RUB |
43.0754 RUB |
43.0754 RUB |
| 2021-05-01 |
43.0754 RUB |
0.0232 |
43.0754 RUB |
43.0754 RUB |
43.0754 RUB |
43.0754 RUB |
| 2021-04-30 |
44.4756 RUB |
0.0000 |
44.4756 RUB |
44.4756 RUB |
44.4756 RUB |
44.4756 RUB |