Identifier on Yobit: keep_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-30 |
61.7790 RUB |
10.1148 KEEP |
61.7790 RUB |
55.0000 RUB |
68.5579 RUB |
59.7478 RUB |
| 2021-04-29 |
68.5556 RUB |
0.1500 KEEP |
68.5556 RUB |
68.5556 RUB |
68.5556 RUB |
68.5556 RUB |
| 2021-04-28 |
70.9950 RUB |
3.9591 KEEP |
70.9950 RUB |
61.9900 RUB |
80.0000 RUB |
80.0000 RUB |
| 2021-04-27 |
61.9895 RUB |
2.1349 KEEP |
61.9895 RUB |
61.9890 RUB |
61.9900 RUB |
61.9900 RUB |
| 2021-04-26 |
61.9890 RUB |
1.6519 KEEP |
61.9890 RUB |
61.9890 RUB |
61.9890 RUB |
61.9890 RUB |
| 2021-04-25 |
55.1000 RUB |
0.0000 KEEP |
55.1000 RUB |
55.1000 RUB |
55.1000 RUB |
55.1000 RUB |
| 2021-04-24 |
55.1000 RUB |
0.0000 KEEP |
55.1000 RUB |
55.1000 RUB |
55.1000 RUB |
55.1000 RUB |
| 2021-04-23 |
58.5450 RUB |
0.9543 KEEP |
58.5450 RUB |
55.1000 RUB |
61.9900 RUB |
55.1000 RUB |
| 2021-04-22 |
58.0000 RUB |
0.9820 KEEP |
58.0000 RUB |
57.0000 RUB |
59.0000 RUB |
57.0000 RUB |
| 2021-04-21 |
56.0500 RUB |
2.0551 KEEP |
56.0500 RUB |
56.0000 RUB |
56.1000 RUB |
56.0000 RUB |
| 2021-04-20 |
61.5924 RUB |
4.1099 KEEP |
61.5924 RUB |
54.8000 RUB |
68.3849 RUB |
54.8000 RUB |
| 2021-04-19 |
60.4000 RUB |
29.7926 KEEP |
60.4000 RUB |
54.8000 RUB |
66.0000 RUB |
55.4294 RUB |
| 2021-04-18 |
57.8132 RUB |
4.5705 KEEP |
57.8132 RUB |
55.6265 RUB |
60.0000 RUB |
59.0640 RUB |
| 2021-04-17 |
68.6359 RUB |
75.7335 KEEP |
68.6359 RUB |
56.4718 RUB |
80.8000 RUB |
56.4718 RUB |
| 2021-04-16 |
67.4891 RUB |
256.8959 KEEP |
67.4891 RUB |
54.1783 RUB |
80.8000 RUB |
57.8995 RUB |
| 2021-04-15 |
72.8565 RUB |
0.0811 KEEP |
72.8565 RUB |
72.8565 RUB |
72.8565 RUB |
72.8565 RUB |
| 2021-04-14 |
61.4749 RUB |
2.5215 KEEP |
61.4749 RUB |
51.7450 RUB |
71.2048 RUB |
71.2048 RUB |
| 2021-04-13 |
57.7883 RUB |
0.2529 KEEP |
57.7883 RUB |
57.1898 RUB |
58.3868 RUB |
57.1898 RUB |
| 2021-04-12 |
57.7439 RUB |
0.7160 KEEP |
57.7439 RUB |
54.8965 RUB |
60.5913 RUB |
57.3638 RUB |
| 2021-04-11 |
64.3489 RUB |
0.6057 KEEP |
64.3489 RUB |
61.4744 RUB |
67.2235 RUB |
61.4744 RUB |
| 2021-04-10 |
64.2939 RUB |
1.3866 KEEP |
64.2939 RUB |
60.3078 RUB |
68.2800 RUB |
65.8773 RUB |
| 2021-04-09 |
58.6697 RUB |
94.7781 KEEP |
58.6697 RUB |
51.0000 RUB |
66.3393 RUB |
66.3393 RUB |
| 2021-04-08 |
57.2722 RUB |
0.0000 KEEP |
57.2722 RUB |
57.2722 RUB |
57.2722 RUB |
57.2722 RUB |
| 2021-04-07 |
57.3742 RUB |
0.1841 KEEP |
57.3742 RUB |
57.2722 RUB |
57.4761 RUB |
57.2722 RUB |
| 2021-04-06 |
56.9130 RUB |
2.7266 KEEP |
56.9130 RUB |
56.5768 RUB |
57.2492 RUB |
57.2492 RUB |
| 2021-04-05 |
57.1283 RUB |
1.3547 KEEP |
57.1283 RUB |
55.7928 RUB |
58.4637 RUB |
56.6446 RUB |
| 2021-04-04 |
51.0236 RUB |
0.0000 KEEP |
51.0236 RUB |
51.0236 RUB |
51.0236 RUB |
51.0236 RUB |
| 2021-04-03 |
55.5796 RUB |
23.9766 KEEP |
55.5796 RUB |
55.1158 RUB |
56.0435 RUB |
55.1158 RUB |
| 2021-04-02 |
56.0435 RUB |
0.0000 KEEP |
56.0435 RUB |
56.0435 RUB |
56.0435 RUB |
56.0435 RUB |
| 2021-04-01 |
58.7849 RUB |
0.4101 KEEP |
58.7849 RUB |
56.0435 RUB |
61.5264 RUB |
56.0435 RUB |
| 2021-03-31 |
56.2188 RUB |
12.3134 KEEP |
56.2188 RUB |
54.4974 RUB |
57.9402 RUB |
56.8709 RUB |
| 2021-03-30 |
67.2404 RUB |
13.2020 KEEP |
67.2404 RUB |
53.4809 RUB |
81.0000 RUB |
57.7481 RUB |
| 2021-03-29 |
54.6695 RUB |
11.5178 KEEP |
54.6695 RUB |
49.6297 RUB |
59.7094 RUB |
59.7094 RUB |
| 2021-03-28 |
58.2686 RUB |
30.3726 KEEP |
58.2686 RUB |
46.0864 RUB |
70.4508 RUB |
52.5509 RUB |
| 2021-03-27 |
59.2325 RUB |
336.3749 KEEP |
59.2325 RUB |
48.0141 RUB |
70.4508 RUB |
70.4508 RUB |
| 2021-03-26 |
47.1332 RUB |
1.0148 KEEP |
47.1332 RUB |
44.3582 RUB |
49.9082 RUB |
45.7826 RUB |
| 2021-03-25 |
49.4694 RUB |
0.4481 KEEP |
49.4694 RUB |
49.0306 RUB |
49.9082 RUB |
49.0306 RUB |
| 2021-03-24 |
46.2048 RUB |
52.6161 KEEP |
46.2048 RUB |
40.1630 RUB |
52.2465 RUB |
49.9082 RUB |
| 2021-03-23 |
53.8843 RUB |
0.5036 KEEP |
53.8843 RUB |
53.8214 RUB |
53.9472 RUB |
53.8214 RUB |
| 2021-03-22 |
52.6412 RUB |
0.3137 KEEP |
52.6412 RUB |
50.5070 RUB |
54.7753 RUB |
54.7753 RUB |
| 2021-03-21 |
55.7609 RUB |
10.0762 KEEP |
55.7609 RUB |
55.2778 RUB |
56.2439 RUB |
56.2439 RUB |
| 2021-03-20 |
55.7609 RUB |
10.0762 KEEP |
55.7609 RUB |
55.2778 RUB |
56.2439 RUB |
56.2439 RUB |
| 2021-03-19 |
43.0710 RUB |
0.0000 KEEP |
43.0710 RUB |
43.0710 RUB |
43.0710 RUB |
43.0710 RUB |
| 2021-03-18 |
43.0710 RUB |
7.2801 KEEP |
43.0710 RUB |
43.0710 RUB |
43.0710 RUB |
43.0710 RUB |
| 2021-03-17 |
53.0893 RUB |
17.5809 KEEP |
53.0893 RUB |
51.9308 RUB |
54.2478 RUB |
51.9308 RUB |
| 2021-03-16 |
45.1187 RUB |
4.5665 KEEP |
45.1187 RUB |
40.2373 RUB |
50.0000 RUB |
50.0000 RUB |
| 2021-03-15 |
43.2005 RUB |
21.3312 KEEP |
43.2005 RUB |
40.9851 RUB |
45.4160 RUB |
45.4160 RUB |
| 2021-03-14 |
35.9997 RUB |
18.2668 KEEP |
35.9997 RUB |
32.4994 RUB |
39.5000 RUB |
39.5000 RUB |
| 2021-03-13 |
35.3363 RUB |
276.8398 KEEP |
35.3363 RUB |
32.4994 RUB |
38.1732 RUB |
32.4994 RUB |
| 2021-03-12 |
31.5471 RUB |
32.2648 KEEP |
31.5471 RUB |
30.2567 RUB |
32.8374 RUB |
30.2567 RUB |