Market [unlinked] / RUB
Identifier on Yobit: liza2_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
0.3402 RUB |
49.7725 |
0.3402 RUB |
0.3165 RUB |
0.3639 RUB |
0.3294 RUB |
| 2024-03-15 |
0.3575 RUB |
12.1554 |
0.3575 RUB |
0.3400 RUB |
0.3750 RUB |
0.3500 RUB |
| 2024-03-14 |
0.3869 RUB |
160.6543 |
0.3869 RUB |
0.3788 RUB |
0.3950 RUB |
0.3810 RUB |
| 2024-03-13 |
0.4304 RUB |
306.1465 |
0.4304 RUB |
0.3550 RUB |
0.5058 RUB |
0.3950 RUB |
| 2024-03-12 |
0.3623 RUB |
45.1910 |
0.3623 RUB |
0.3497 RUB |
0.3750 RUB |
0.3497 RUB |
| 2024-03-11 |
0.3564 RUB |
16.4539 |
0.3564 RUB |
0.3428 RUB |
0.3700 RUB |
0.3497 RUB |
| 2024-03-10 |
0.4978 RUB |
3,280.4852 |
0.4978 RUB |
0.3102 RUB |
0.6854 RUB |
0.3497 RUB |
| 2024-03-09 |
0.3075 RUB |
228.2571 |
0.3075 RUB |
0.2950 RUB |
0.3200 RUB |
0.3103 RUB |
| 2024-03-08 |
0.3011 RUB |
4.9958 |
0.3011 RUB |
0.2952 RUB |
0.3071 RUB |
0.3041 RUB |
| 2024-03-07 |
0.3057 RUB |
1.7590 |
0.3057 RUB |
0.3011 RUB |
0.3102 RUB |
0.3011 RUB |
| 2024-03-06 |
0.3359 RUB |
1,210.2017 |
0.3359 RUB |
0.3005 RUB |
0.3712 RUB |
0.3005 RUB |
| 2024-03-05 |
0.3249 RUB |
39.6575 |
0.3249 RUB |
0.3071 RUB |
0.3428 RUB |
0.3428 RUB |
| 2024-03-04 |
0.3011 RUB |
1.9651 |
0.3011 RUB |
0.2952 RUB |
0.3071 RUB |
0.3071 RUB |
| 2024-03-03 |
0.2843 RUB |
96.4679 |
0.2843 RUB |
0.2645 RUB |
0.3041 RUB |
0.2952 RUB |
| 2024-03-02 |
0.2570 RUB |
35.5106 |
0.2570 RUB |
0.2442 RUB |
0.2698 RUB |
0.2645 RUB |
| 2024-03-01 |
0.2705 RUB |
6,160.3989 |
0.2705 RUB |
0.2516 RUB |
0.2893 RUB |
0.2593 RUB |
| 2024-02-29 |
0.2740 RUB |
13.2340 |
0.2740 RUB |
0.2645 RUB |
0.2836 RUB |
0.2780 RUB |
| 2024-02-28 |
0.2778 RUB |
33.0981 |
0.2778 RUB |
0.2556 RUB |
0.3000 RUB |
0.2645 RUB |
| 2024-02-27 |
0.2687 RUB |
3,114.5170 |
0.2687 RUB |
0.2645 RUB |
0.2730 RUB |
0.2730 RUB |
| 2024-02-26 |
0.2687 RUB |
103.9894 |
0.2687 RUB |
0.2645 RUB |
0.2730 RUB |
0.2730 RUB |
| 2024-02-25 |
0.2347 RUB |
9.3573 |
0.2347 RUB |
0.2277 RUB |
0.2417 RUB |
0.2347 RUB |
| 2024-02-24 |
0.2347 RUB |
10.3635 |
0.2347 RUB |
0.2277 RUB |
0.2417 RUB |
0.2347 RUB |
| 2024-02-23 |
0.2277 RUB |
55.5121 |
0.2277 RUB |
0.2277 RUB |
0.2277 RUB |
0.2277 RUB |
| 2024-02-22 |
0.2323 RUB |
0.2588 |
0.2323 RUB |
0.2323 RUB |
0.2323 RUB |
0.2323 RUB |
| 2024-02-21 |
0.2286 RUB |
46.0331 |
0.2286 RUB |
0.2250 RUB |
0.2323 RUB |
0.2277 RUB |
| 2024-02-20 |
0.2277 RUB |
0.0000 |
0.2277 RUB |
0.2277 RUB |
0.2277 RUB |
0.2277 RUB |
| 2024-02-19 |
0.2324 RUB |
7.1605 |
0.2324 RUB |
0.2277 RUB |
0.2370 RUB |
0.2277 RUB |
| 2024-02-18 |
0.2266 RUB |
8.7259 |
0.2266 RUB |
0.2254 RUB |
0.2277 RUB |
0.2277 RUB |
| 2024-02-17 |
0.2266 RUB |
4.6397 |
0.2266 RUB |
0.2254 RUB |
0.2277 RUB |
0.2277 RUB |
| 2024-02-16 |
0.2221 RUB |
2.3310 |
0.2221 RUB |
0.2188 RUB |
0.2255 RUB |
0.2188 RUB |
| 2024-02-15 |
0.2250 RUB |
27.5318 |
0.2250 RUB |
0.2200 RUB |
0.2300 RUB |
0.2255 RUB |
| 2024-02-14 |
0.2180 RUB |
1,239.4525 |
0.2180 RUB |
0.1850 RUB |
0.2510 RUB |
0.2188 RUB |
| 2024-02-13 |
0.2155 RUB |
1,149.7143 |
0.2155 RUB |
0.1800 RUB |
0.2510 RUB |
0.2232 RUB |
| 2024-02-12 |
0.2476 RUB |
10.2325 |
0.2476 RUB |
0.2442 RUB |
0.2510 RUB |
0.2510 RUB |
| 2024-02-11 |
0.2349 RUB |
123.4843 |
0.2349 RUB |
0.2188 RUB |
0.2510 RUB |
0.2510 RUB |
| 2024-02-10 |
0.2145 RUB |
3.7696 |
0.2145 RUB |
0.2103 RUB |
0.2188 RUB |
0.2124 RUB |
| 2024-02-09 |
0.2103 RUB |
0.2114 |
0.2103 RUB |
0.2103 RUB |
0.2103 RUB |
0.2103 RUB |
| 2024-02-08 |
0.2156 RUB |
14.8439 |
0.2156 RUB |
0.2102 RUB |
0.2210 RUB |
0.2103 RUB |
| 2024-02-07 |
0.2084 RUB |
17.8030 |
0.2084 RUB |
0.1981 RUB |
0.2188 RUB |
0.2041 RUB |
| 2024-02-06 |
0.2284 RUB |
1,107.2062 |
0.2284 RUB |
0.1950 RUB |
0.2619 RUB |
0.2020 RUB |
| 2024-02-05 |
0.2582 RUB |
16.4691 |
0.2582 RUB |
0.2467 RUB |
0.2698 RUB |
0.2645 RUB |
| 2024-02-04 |
0.2254 RUB |
9.9233 |
0.2254 RUB |
0.2254 RUB |
0.2254 RUB |
0.2254 RUB |
| 2024-02-03 |
0.2254 RUB |
0.4041 |
0.2254 RUB |
0.2254 RUB |
0.2254 RUB |
0.2254 RUB |
| 2024-02-02 |
0.2266 RUB |
15.2155 |
0.2266 RUB |
0.2254 RUB |
0.2277 RUB |
0.2277 RUB |
| 2024-02-01 |
0.2193 RUB |
209.7173 |
0.2193 RUB |
0.2132 RUB |
0.2254 RUB |
0.2254 RUB |
| 2024-01-31 |
0.2277 RUB |
109.5320 |
0.2277 RUB |
0.2160 RUB |
0.2393 RUB |
0.2160 RUB |
| 2024-01-30 |
0.2134 RUB |
35.3162 |
0.2134 RUB |
0.2103 RUB |
0.2166 RUB |
0.2166 RUB |
| 2024-01-29 |
0.2121 RUB |
403.8313 |
0.2121 RUB |
0.2082 RUB |
0.2160 RUB |
0.2103 RUB |
| 2024-01-28 |
0.2160 RUB |
6.0932 |
0.2160 RUB |
0.2160 RUB |
0.2160 RUB |
0.2160 RUB |
| 2024-01-27 |
0.2160 RUB |
0.0000 |
0.2160 RUB |
0.2160 RUB |
0.2160 RUB |
0.2160 RUB |