Market [unlinked] / RUB
Identifier on Yobit: liza2_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
2.4894 RUB |
2,156.8004 |
2.4894 RUB |
2.1000 RUB |
2.8788 RUB |
2.1000 RUB |
| 2022-01-05 |
2.7822 RUB |
3,592.6310 |
2.7822 RUB |
2.5500 RUB |
3.0143 RUB |
2.6000 RUB |
| 2022-01-04 |
3.1900 RUB |
5,314.1102 |
3.1900 RUB |
2.7800 RUB |
3.6000 RUB |
2.7800 RUB |
| 2022-01-03 |
3.5742 RUB |
4,682.9821 |
3.5742 RUB |
3.1500 RUB |
3.9983 RUB |
3.3708 RUB |
| 2022-01-02 |
4.0496 RUB |
12,761.7340 |
4.0496 RUB |
3.5500 RUB |
4.5492 RUB |
4.0599 RUB |
| 2022-01-01 |
4.0450 RUB |
6,530.2251 |
4.0450 RUB |
3.5900 RUB |
4.5000 RUB |
4.2156 RUB |
| 2021-12-31 |
4.6950 RUB |
7,953.6798 |
4.6950 RUB |
3.5100 RUB |
5.8800 RUB |
4.3800 RUB |
| 2021-12-30 |
5.4002 RUB |
5,408.6656 |
5.4002 RUB |
4.7004 RUB |
6.1000 RUB |
5.2224 RUB |
| 2021-12-29 |
5.8900 RUB |
3,169.0222 |
5.8900 RUB |
5.1000 RUB |
6.6800 RUB |
5.6892 RUB |
| 2021-12-28 |
6.2346 RUB |
2,083.3850 |
6.2346 RUB |
5.1000 RUB |
7.3692 RUB |
5.6292 RUB |
| 2021-12-27 |
7.1866 RUB |
18,778.3780 |
7.1866 RUB |
5.0232 RUB |
9.3500 RUB |
6.7740 RUB |
| 2021-12-26 |
8.3114 RUB |
16,813.2407 |
8.3114 RUB |
6.6340 RUB |
9.9888 RUB |
8.4540 RUB |
| 2021-12-25 |
8.9666 RUB |
2,824.6443 |
8.9666 RUB |
6.6340 RUB |
11.2992 RUB |
8.7000 RUB |
| 2021-12-24 |
10.5500 RUB |
2,939.6677 |
10.5500 RUB |
9.5000 RUB |
11.6000 RUB |
10.1000 RUB |
| 2021-12-23 |
11.9356 RUB |
2,355.2038 |
11.9356 RUB |
10.3200 RUB |
13.5511 RUB |
10.3224 RUB |
| 2021-12-22 |
13.3166 RUB |
7,634.1042 |
13.3166 RUB |
10.3200 RUB |
16.3131 RUB |
10.7700 RUB |
| 2021-12-21 |
17.1566 RUB |
4,758.1107 |
17.1566 RUB |
10.3131 RUB |
24.0000 RUB |
12.6612 RUB |
| 2021-12-20 |
16.8985 RUB |
4,949.9407 |
16.8985 RUB |
15.0000 RUB |
18.7970 RUB |
16.2500 RUB |
| 2021-12-19 |
19.6400 RUB |
4,358.1144 |
19.6400 RUB |
15.0000 RUB |
24.2800 RUB |
17.7131 RUB |
| 2021-12-18 |
22.0999 RUB |
753.0284 |
22.0999 RUB |
20.2000 RUB |
23.9998 RUB |
20.3300 RUB |
| 2021-12-17 |
22.1566 RUB |
2,526.7685 |
22.1566 RUB |
19.3131 RUB |
25.0000 RUB |
21.3131 RUB |
| 2021-12-16 |
22.2950 RUB |
3,569.2788 |
22.2950 RUB |
20.7000 RUB |
23.8900 RUB |
22.4000 RUB |
| 2021-12-15 |
24.3500 RUB |
1,326.9721 |
24.3500 RUB |
20.7000 RUB |
28.0000 RUB |
21.2000 RUB |
| 2021-12-14 |
28.0500 RUB |
4,743.5387 |
28.0500 RUB |
24.0000 RUB |
32.1000 RUB |
24.7000 RUB |
| 2021-12-13 |
29.5831 RUB |
916.9510 |
29.5831 RUB |
26.6661 RUB |
32.5000 RUB |
28.3000 RUB |
| 2021-12-12 |
35.1566 RUB |
989.6029 |
35.1566 RUB |
30.3131 RUB |
40.0000 RUB |
33.0000 RUB |
| 2021-12-11 |
40.5044 RUB |
1,429.8259 |
40.5044 RUB |
36.0089 RUB |
45.0000 RUB |
36.1000 RUB |
| 2021-12-10 |
43.0044 RUB |
6,847.8674 |
43.0044 RUB |
36.0088 RUB |
50.0000 RUB |
43.9980 RUB |
| 2021-12-09 |
50.0615 RUB |
1,598.4448 |
50.0615 RUB |
40.2230 RUB |
59.9000 RUB |
53.0000 RUB |
| 2021-12-08 |
60.4995 RUB |
1,999.8188 |
60.4995 RUB |
56.0000 RUB |
64.9990 RUB |
56.0000 RUB |
| 2021-12-07 |
112.5000 RUB |
1,034.0273 |
112.5000 RUB |
60.0000 RUB |
165.0000 RUB |
60.0000 RUB |
| 2021-12-06 |
62.5001 RUB |
808.6827 |
62.5001 RUB |
56.0001 RUB |
69.0000 RUB |
65.9800 RUB |
| 2021-12-05 |
64.1566 RUB |
1,208.9567 |
64.1566 RUB |
55.3131 RUB |
73.0001 RUB |
64.9990 RUB |
| 2021-12-04 |
67.6566 RUB |
1,281.7489 |
67.6566 RUB |
55.3131 RUB |
80.0000 RUB |
63.0000 RUB |
| 2021-12-03 |
80.1566 RUB |
1,099.4597 |
80.1566 RUB |
60.3131 RUB |
100.0000 RUB |
61.0000 RUB |
| 2021-12-02 |
79.5800 RUB |
1,325.5825 |
79.5800 RUB |
70.5100 RUB |
88.6500 RUB |
73.0000 RUB |
| 2021-12-01 |
84.6566 RUB |
1,034.2538 |
84.6566 RUB |
75.3131 RUB |
94.0000 RUB |
82.5000 RUB |
| 2021-11-30 |
89.8066 RUB |
2,339.7829 |
89.8066 RUB |
79.3000 RUB |
100.3131 RUB |
83.0000 RUB |
| 2021-11-29 |
95.6050 RUB |
1,058.2479 |
95.6050 RUB |
81.2100 RUB |
110.0000 RUB |
93.4400 RUB |
| 2021-11-28 |
86.7500 RUB |
1,405.2988 |
86.7500 RUB |
78.5000 RUB |
94.9999 RUB |
92.0000 RUB |
| 2021-11-27 |
77.4900 RUB |
1,897.7354 |
77.4900 RUB |
70.9999 RUB |
83.9800 RUB |
83.9800 RUB |
| 2021-11-26 |
91.6566 RUB |
2,577.0655 |
91.6566 RUB |
65.3131 RUB |
118.0000 RUB |
72.0200 RUB |
| 2021-11-25 |
119.0555 RUB |
1,756.5773 |
119.0555 RUB |
87.0000 RUB |
151.1110 RUB |
99.1000 RUB |
| 2021-11-24 |
159.5001 RUB |
3,515.0277 |
159.5001 RUB |
135.0001 RUB |
184.0000 RUB |
150.0000 RUB |
| 2021-11-23 |
202.5007 RUB |
1,051.4878 |
202.5007 RUB |
155.0014 RUB |
250.0000 RUB |
184.0000 RUB |
| 2021-11-22 |
265.0000 RUB |
484.1505 |
265.0000 RUB |
220.0000 RUB |
310.0000 RUB |
228.0000 RUB |
| 2021-11-21 |
240.0000 RUB |
666.9117 |
240.0000 RUB |
215.0000 RUB |
265.0000 RUB |
240.0000 RUB |
| 2021-11-20 |
255.0000 RUB |
539.8841 |
255.0000 RUB |
215.0000 RUB |
295.0000 RUB |
236.0000 RUB |
| 2021-11-19 |
248.5500 RUB |
905.4315 |
248.5500 RUB |
225.1000 RUB |
272.0000 RUB |
243.0011 RUB |
| 2021-11-18 |
290.5000 RUB |
982.3263 |
290.5000 RUB |
245.0000 RUB |
336.0000 RUB |
274.9000 RUB |