Identifier on Yobit: lend_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-12 |
41.2899 RUB |
0.9932 LEND |
41.2899 RUB |
39.0243 RUB |
43.5556 RUB |
39.0243 RUB |
| 2020-10-11 |
37.0163 RUB |
0.0000 LEND |
37.0163 RUB |
37.0163 RUB |
37.0163 RUB |
37.0163 RUB |
| 2020-10-10 |
36.5204 RUB |
55.3485 LEND |
36.5204 RUB |
36.0244 RUB |
37.0163 RUB |
37.0163 RUB |
| 2020-10-09 |
36.0293 RUB |
30.1263 LEND |
36.0293 RUB |
36.0244 RUB |
36.0343 RUB |
36.0244 RUB |
| 2020-10-08 |
35.5447 RUB |
13.6099 LEND |
35.5447 RUB |
33.6976 RUB |
37.3917 RUB |
36.7291 RUB |
| 2020-10-07 |
35.4698 RUB |
2.1277 LEND |
35.4698 RUB |
33.9544 RUB |
36.9852 RUB |
35.7346 RUB |
| 2020-10-06 |
40.2359 RUB |
23.8572 LEND |
40.2359 RUB |
38.3606 RUB |
42.1113 RUB |
39.2996 RUB |
| 2020-10-05 |
40.9588 RUB |
34.1325 LEND |
40.9588 RUB |
39.6676 RUB |
42.2500 RUB |
39.6676 RUB |
| 2020-10-04 |
42.8438 RUB |
0.0099 LEND |
42.8438 RUB |
42.5237 RUB |
43.1639 RUB |
42.5495 RUB |
| 2020-10-03 |
42.9573 RUB |
9.0831 LEND |
42.9573 RUB |
42.0204 RUB |
43.8942 RUB |
43.5556 RUB |
| 2020-10-02 |
42.0648 RUB |
66.1480 LEND |
42.0648 RUB |
40.2353 RUB |
43.8942 RUB |
42.7592 RUB |
| 2020-10-01 |
42.8645 RUB |
0.0000 LEND |
42.8645 RUB |
42.8645 RUB |
42.8645 RUB |
42.8645 RUB |
| 2020-09-30 |
42.8645 RUB |
7.5977 LEND |
42.8645 RUB |
42.8645 RUB |
42.8645 RUB |
42.8645 RUB |
| 2020-09-29 |
43.1151 RUB |
3.4574 LEND |
43.1151 RUB |
42.5229 RUB |
43.7073 RUB |
42.8945 RUB |
| 2020-09-28 |
40.6447 RUB |
6.4735 LEND |
40.6447 RUB |
40.5940 RUB |
40.6955 RUB |
40.6955 RUB |
| 2020-09-27 |
44.5445 RUB |
5.4308 LEND |
44.5445 RUB |
44.5445 RUB |
44.5445 RUB |
44.5445 RUB |
| 2020-09-26 |
44.1427 RUB |
5.5831 LEND |
44.1427 RUB |
43.7408 RUB |
44.5445 RUB |
44.5445 RUB |
| 2020-09-25 |
39.8537 RUB |
22.9590 LEND |
39.8537 RUB |
35.0417 RUB |
44.6658 RUB |
44.6658 RUB |
| 2020-09-24 |
36.2265 RUB |
3.2555 LEND |
36.2265 RUB |
36.2265 RUB |
36.2265 RUB |
36.2265 RUB |
| 2020-09-23 |
38.2955 RUB |
3.4308 LEND |
38.2955 RUB |
37.9000 RUB |
38.6910 RUB |
38.6676 RUB |
| 2020-09-22 |
40.7807 RUB |
9.2855 LEND |
40.7807 RUB |
36.9934 RUB |
44.5680 RUB |
37.1238 RUB |
| 2020-09-21 |
58.9360 RUB |
13.6115 LEND |
58.9360 RUB |
44.5680 RUB |
73.3039 RUB |
44.5680 RUB |
| 2020-09-20 |
60.1602 RUB |
0.8683 LEND |
60.1602 RUB |
46.2794 RUB |
74.0410 RUB |
46.2794 RUB |
| 2020-09-19 |
60.2715 RUB |
0.0371 LEND |
60.2715 RUB |
46.2794 RUB |
74.2636 RUB |
74.2636 RUB |
| 2020-09-18 |
48.9996 RUB |
6.0344 LEND |
48.9996 RUB |
44.5680 RUB |
53.4312 RUB |
46.2794 RUB |
| 2020-09-17 |
48.7783 RUB |
11.1362 LEND |
48.7783 RUB |
43.7755 RUB |
53.7812 RUB |
44.0532 RUB |
| 2020-09-16 |
49.3532 RUB |
31.9153 LEND |
49.3532 RUB |
44.9509 RUB |
53.7556 RUB |
45.4554 RUB |
| 2020-09-15 |
50.6740 RUB |
4.1018 LEND |
50.6740 RUB |
48.1400 RUB |
53.2081 RUB |
48.1400 RUB |
| 2020-09-14 |
52.8036 RUB |
0.0048 LEND |
52.8036 RUB |
51.4476 RUB |
54.1596 RUB |
53.7866 RUB |
| 2020-09-13 |
47.1257 RUB |
0.0711 LEND |
47.1257 RUB |
46.0082 RUB |
48.2432 RUB |
46.0082 RUB |
| 2020-09-12 |
51.5206 RUB |
0.1088 LEND |
51.5206 RUB |
48.2432 RUB |
54.7979 RUB |
52.9185 RUB |
| 2020-09-11 |
50.4111 RUB |
7.0157 LEND |
50.4111 RUB |
47.0082 RUB |
53.8139 RUB |
53.8139 RUB |
| 2020-09-10 |
62.2511 RUB |
28.3311 LEND |
62.2511 RUB |
46.4784 RUB |
78.0238 RUB |
53.0913 RUB |
| 2020-09-09 |
47.2672 RUB |
21.8890 LEND |
47.2672 RUB |
42.4451 RUB |
52.0893 RUB |
50.6173 RUB |
| 2020-09-08 |
43.9708 RUB |
30.8283 LEND |
43.9708 RUB |
42.2361 RUB |
45.7055 RUB |
43.0082 RUB |
| 2020-09-07 |
43.6058 RUB |
8.9994 LEND |
43.6058 RUB |
41.3104 RUB |
45.9012 RUB |
45.9012 RUB |
| 2020-09-06 |
41.5363 RUB |
3.9082 LEND |
41.5363 RUB |
38.0820 RUB |
44.9906 RUB |
44.9906 RUB |
| 2020-09-05 |
45.8183 RUB |
49.2528 LEND |
45.8183 RUB |
40.0504 RUB |
51.5862 RUB |
40.0504 RUB |
| 2020-09-04 |
44.2035 RUB |
15.0379 LEND |
44.2035 RUB |
41.2868 RUB |
47.1202 RUB |
46.1105 RUB |
| 2020-09-03 |
43.9253 RUB |
37.4182 LEND |
43.9253 RUB |
34.5420 RUB |
53.3085 RUB |
44.4924 RUB |
| 2020-09-02 |
65.5832 RUB |
19.0356 LEND |
65.5832 RUB |
47.1664 RUB |
84.0000 RUB |
47.1664 RUB |
| 2020-09-01 |
62.2813 RUB |
0.5579 LEND |
62.2813 RUB |
59.2726 RUB |
65.2900 RUB |
59.2726 RUB |
| 2020-08-31 |
86.0782 RUB |
3.6819 LEND |
86.0782 RUB |
59.1564 RUB |
113.0000 RUB |
59.2726 RUB |
| 2020-08-30 |
60.2907 RUB |
11.7743 LEND |
60.2907 RUB |
59.1476 RUB |
61.4339 RUB |
61.1263 RUB |
| 2020-08-29 |
83.7838 RUB |
25.9843 LEND |
83.7838 RUB |
55.5677 RUB |
112.0000 RUB |
60.5716 RUB |
| 2020-08-28 |
89.5460 RUB |
9.2864 LEND |
89.5460 RUB |
59.0920 RUB |
120.0000 RUB |
120.0000 RUB |
| 2020-08-27 |
52.0016 RUB |
19.7212 LEND |
52.0016 RUB |
37.4532 RUB |
66.5500 RUB |
62.5574 RUB |
| 2020-08-26 |
66.5326 RUB |
18.8331 LEND |
66.5326 RUB |
55.4233 RUB |
77.6420 RUB |
61.1847 RUB |
| 2020-08-25 |
51.2948 RUB |
68.0034 LEND |
51.2948 RUB |
47.1664 RUB |
55.4233 RUB |
52.1518 RUB |
| 2020-08-24 |
42.6197 RUB |
5.7997 LEND |
42.6197 RUB |
38.6032 RUB |
46.6362 RUB |
46.6362 RUB |