Market [unlinked] / RUB
Identifier on Yobit: liza2_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
0.5550 RUB |
439.4803 |
0.5550 RUB |
0.4050 RUB |
0.7049 RUB |
0.4368 RUB |
| 2022-02-24 |
0.5525 RUB |
4,665.4004 |
0.5525 RUB |
0.4000 RUB |
0.7050 RUB |
0.4392 RUB |
| 2022-02-23 |
0.4638 RUB |
18,875.7854 |
0.4638 RUB |
0.3576 RUB |
0.5700 RUB |
0.5700 RUB |
| 2022-02-22 |
0.3978 RUB |
3,243.6486 |
0.3978 RUB |
0.3576 RUB |
0.4380 RUB |
0.4270 RUB |
| 2022-02-21 |
0.3576 RUB |
8.9020 |
0.3576 RUB |
0.3576 RUB |
0.3576 RUB |
0.3576 RUB |
| 2022-02-20 |
0.3983 RUB |
202.7351 |
0.3983 RUB |
0.3576 RUB |
0.4390 RUB |
0.3576 RUB |
| 2022-02-19 |
0.3710 RUB |
707.8558 |
0.3710 RUB |
0.3576 RUB |
0.3844 RUB |
0.3576 RUB |
| 2022-02-18 |
0.4105 RUB |
239.9339 |
0.4105 RUB |
0.3810 RUB |
0.4400 RUB |
0.3810 RUB |
| 2022-02-17 |
0.4105 RUB |
1,949.5186 |
0.4105 RUB |
0.3810 RUB |
0.4400 RUB |
0.3810 RUB |
| 2022-02-16 |
0.4200 RUB |
5,960.3456 |
0.4200 RUB |
0.4000 RUB |
0.4400 RUB |
0.4064 RUB |
| 2022-02-15 |
0.4105 RUB |
9,095.8200 |
0.4105 RUB |
0.3810 RUB |
0.4400 RUB |
0.4400 RUB |
| 2022-02-14 |
0.5338 RUB |
23,525.5431 |
0.5338 RUB |
0.3576 RUB |
0.7100 RUB |
0.4400 RUB |
| 2022-02-13 |
0.5650 RUB |
170.2912 |
0.5650 RUB |
0.4800 RUB |
0.6500 RUB |
0.6500 RUB |
| 2022-02-12 |
0.5408 RUB |
2,471.4219 |
0.5408 RUB |
0.4000 RUB |
0.6817 RUB |
0.4000 RUB |
| 2022-02-11 |
0.5677 RUB |
174.2529 |
0.5677 RUB |
0.4553 RUB |
0.6800 RUB |
0.4553 RUB |
| 2022-02-10 |
0.5277 RUB |
2,027.2646 |
0.5277 RUB |
0.4553 RUB |
0.6000 RUB |
0.5499 RUB |
| 2022-02-09 |
0.6350 RUB |
691.5939 |
0.6350 RUB |
0.5600 RUB |
0.7100 RUB |
0.7100 RUB |
| 2022-02-08 |
0.5950 RUB |
524.5789 |
0.5950 RUB |
0.4800 RUB |
0.7100 RUB |
0.7100 RUB |
| 2022-02-07 |
0.6050 RUB |
10,446.2034 |
0.6050 RUB |
0.5000 RUB |
0.7100 RUB |
0.7100 RUB |
| 2022-02-06 |
0.5901 RUB |
11,156.6072 |
0.5901 RUB |
0.4772 RUB |
0.7030 RUB |
0.7000 RUB |
| 2022-02-05 |
0.5512 RUB |
411.6604 |
0.5512 RUB |
0.4553 RUB |
0.6470 RUB |
0.4772 RUB |
| 2022-02-04 |
0.6527 RUB |
1,967.7063 |
0.6527 RUB |
0.4553 RUB |
0.8500 RUB |
0.5200 RUB |
| 2022-02-03 |
0.6465 RUB |
3,763.0400 |
0.6465 RUB |
0.4430 RUB |
0.8500 RUB |
0.5665 RUB |
| 2022-02-02 |
0.5808 RUB |
1,122.5324 |
0.5808 RUB |
0.4450 RUB |
0.7166 RUB |
0.4450 RUB |
| 2022-02-01 |
0.5442 RUB |
2,142.8622 |
0.5442 RUB |
0.4430 RUB |
0.6453 RUB |
0.4450 RUB |
| 2022-01-31 |
0.5735 RUB |
1,489.0993 |
0.5735 RUB |
0.4300 RUB |
0.7170 RUB |
0.6443 RUB |
| 2022-01-30 |
0.6455 RUB |
1,702.0013 |
0.6455 RUB |
0.4510 RUB |
0.8400 RUB |
0.7200 RUB |
| 2022-01-29 |
0.6350 RUB |
7,091.4418 |
0.6350 RUB |
0.5500 RUB |
0.7200 RUB |
0.6800 RUB |
| 2022-01-28 |
0.7096 RUB |
2,133.2268 |
0.7096 RUB |
0.6011 RUB |
0.8180 RUB |
0.7200 RUB |
| 2022-01-27 |
0.8227 RUB |
1,015.8178 |
0.8227 RUB |
0.7153 RUB |
0.9300 RUB |
0.8180 RUB |
| 2022-01-26 |
0.9115 RUB |
3,610.7591 |
0.9115 RUB |
0.7400 RUB |
1.0830 RUB |
0.7400 RUB |
| 2022-01-25 |
0.9650 RUB |
672.1488 |
0.9650 RUB |
0.8450 RUB |
1.0849 RUB |
1.0841 RUB |
| 2022-01-24 |
0.9735 RUB |
2,292.6857 |
0.9735 RUB |
0.8689 RUB |
1.0780 RUB |
0.8689 RUB |
| 2022-01-23 |
1.0054 RUB |
42.0861 |
1.0054 RUB |
0.8600 RUB |
1.1508 RUB |
0.8690 RUB |
| 2022-01-22 |
1.0154 RUB |
2,566.5467 |
1.0154 RUB |
0.8800 RUB |
1.1508 RUB |
0.9000 RUB |
| 2022-01-21 |
1.1900 RUB |
399.0716 |
1.1900 RUB |
1.1000 RUB |
1.2800 RUB |
1.2000 RUB |
| 2022-01-20 |
1.2450 RUB |
2,777.0663 |
1.2450 RUB |
1.1001 RUB |
1.3900 RUB |
1.1020 RUB |
| 2022-01-19 |
1.1779 RUB |
123.4855 |
1.1779 RUB |
1.1000 RUB |
1.2558 RUB |
1.2558 RUB |
| 2022-01-18 |
1.4940 RUB |
1,894.1342 |
1.4940 RUB |
1.0980 RUB |
1.8900 RUB |
1.2122 RUB |
| 2022-01-17 |
2.1730 RUB |
3,509.4685 |
2.1730 RUB |
1.0620 RUB |
3.2840 RUB |
1.0983 RUB |
| 2022-01-16 |
2.1730 RUB |
3,041.0539 |
2.1730 RUB |
1.0620 RUB |
3.2840 RUB |
1.1508 RUB |
| 2022-01-15 |
1.2029 RUB |
1,024.4134 |
1.2029 RUB |
1.0968 RUB |
1.3090 RUB |
1.1496 RUB |
| 2022-01-14 |
1.2000 RUB |
1,756.8177 |
1.2000 RUB |
1.0000 RUB |
1.4000 RUB |
1.1600 RUB |
| 2022-01-13 |
1.2854 RUB |
22,213.8471 |
1.2854 RUB |
1.0000 RUB |
1.5708 RUB |
1.1508 RUB |
| 2022-01-12 |
1.3500 RUB |
7,707.2926 |
1.3500 RUB |
1.0000 RUB |
1.7000 RUB |
1.1508 RUB |
| 2022-01-11 |
1.1804 RUB |
2,620.0636 |
1.1804 RUB |
1.0000 RUB |
1.3608 RUB |
1.3608 RUB |
| 2022-01-10 |
1.4580 RUB |
2,315.5731 |
1.4580 RUB |
1.2564 RUB |
1.6596 RUB |
1.4940 RUB |
| 2022-01-09 |
1.6104 RUB |
3,343.2365 |
1.6104 RUB |
1.3008 RUB |
1.9200 RUB |
1.3356 RUB |
| 2022-01-08 |
1.6728 RUB |
1,956.2970 |
1.6728 RUB |
1.2972 RUB |
2.0484 RUB |
1.8012 RUB |
| 2022-01-07 |
2.0242 RUB |
5,211.7879 |
2.0242 RUB |
1.2500 RUB |
2.7984 RUB |
1.5504 RUB |