Market [unlinked] / RUB
Identifier on Yobit: mcar_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-24 |
1.2500 RUB |
675.5440 |
1.2500 RUB |
1.0000 RUB |
1.5000 RUB |
1.1000 RUB |
| 2021-11-23 |
1.0003 RUB |
0.0000 |
1.0003 RUB |
1.0003 RUB |
1.0003 RUB |
1.0003 RUB |
| 2021-11-22 |
1.0963 RUB |
14,172.6717 |
1.0963 RUB |
1.0003 RUB |
1.1922 RUB |
1.0003 RUB |
| 2021-11-21 |
1.1056 RUB |
442.6713 |
1.1056 RUB |
1.1000 RUB |
1.1111 RUB |
1.1000 RUB |
| 2021-11-20 |
1.1200 RUB |
0.0000 |
1.1200 RUB |
1.1200 RUB |
1.1200 RUB |
1.1200 RUB |
| 2021-11-19 |
1.3100 RUB |
540.3394 |
1.3100 RUB |
1.1200 RUB |
1.5000 RUB |
1.1200 RUB |
| 2021-11-18 |
1.5020 RUB |
0.0000 |
1.5020 RUB |
1.5020 RUB |
1.5020 RUB |
1.5020 RUB |
| 2021-11-17 |
1.5020 RUB |
1.0000 |
1.5020 RUB |
1.5020 RUB |
1.5020 RUB |
1.5020 RUB |
| 2021-11-16 |
1.5386 RUB |
370.4228 |
1.5386 RUB |
1.5000 RUB |
1.5771 RUB |
1.5000 RUB |
| 2021-11-15 |
1.6510 RUB |
466.8582 |
1.6510 RUB |
1.5020 RUB |
1.8000 RUB |
1.6500 RUB |
| 2021-11-14 |
1.8100 RUB |
173.0661 |
1.8100 RUB |
1.8000 RUB |
1.8200 RUB |
1.8200 RUB |
| 2021-11-13 |
1.6500 RUB |
24.0405 |
1.6500 RUB |
1.6500 RUB |
1.6500 RUB |
1.6500 RUB |
| 2021-11-12 |
1.6500 RUB |
9.8542 |
1.6500 RUB |
1.6500 RUB |
1.6500 RUB |
1.6500 RUB |
| 2021-11-11 |
1.9010 RUB |
60,215.7795 |
1.9010 RUB |
1.6020 RUB |
2.2000 RUB |
1.9777 RUB |
| 2021-11-10 |
1.8500 RUB |
113,376.7574 |
1.8500 RUB |
1.3000 RUB |
2.4000 RUB |
1.9700 RUB |
| 2021-11-09 |
1.2400 RUB |
0.0000 |
1.2400 RUB |
1.2400 RUB |
1.2400 RUB |
1.2400 RUB |
| 2021-11-08 |
1.2400 RUB |
300.0000 |
1.2400 RUB |
1.2400 RUB |
1.2400 RUB |
1.2400 RUB |
| 2021-11-07 |
1.9900 RUB |
0.0000 |
1.9900 RUB |
1.9900 RUB |
1.9900 RUB |
1.9900 RUB |
| 2021-11-06 |
1.6267 RUB |
2,764.3925 |
1.6267 RUB |
1.2634 RUB |
1.9900 RUB |
1.9900 RUB |
| 2021-11-05 |
1.8500 RUB |
34,957.4652 |
1.8500 RUB |
1.6000 RUB |
2.1000 RUB |
2.1000 RUB |
| 2021-11-04 |
1.3666 RUB |
389.0178 |
1.3666 RUB |
0.9831 RUB |
1.7500 RUB |
1.7500 RUB |
| 2021-11-03 |
1.4566 RUB |
358.1149 |
1.4566 RUB |
0.9831 RUB |
1.9300 RUB |
0.9831 RUB |
| 2021-11-02 |
1.9300 RUB |
0.0000 |
1.9300 RUB |
1.9300 RUB |
1.9300 RUB |
1.9300 RUB |
| 2021-11-01 |
1.9300 RUB |
0.0000 |
1.9300 RUB |
1.9300 RUB |
1.9300 RUB |
1.9300 RUB |
| 2021-10-31 |
1.5335 RUB |
47,473.3402 |
1.5335 RUB |
1.1000 RUB |
1.9670 RUB |
1.9300 RUB |
| 2021-10-30 |
2.1000 RUB |
90.9588 |
2.1000 RUB |
2.1000 RUB |
2.1000 RUB |
2.1000 RUB |
| 2021-10-29 |
2.0500 RUB |
1,042.4263 |
2.0500 RUB |
2.0001 RUB |
2.1000 RUB |
2.0001 RUB |
| 2021-10-28 |
1.2000 RUB |
4,380.9690 |
1.2000 RUB |
1.1000 RUB |
1.3000 RUB |
1.1000 RUB |
| 2021-10-27 |
2.0000 RUB |
5,147.7613 |
2.0000 RUB |
2.0000 RUB |
2.0000 RUB |
2.0000 RUB |
| 2021-10-26 |
1.8730 RUB |
3,223.9276 |
1.8730 RUB |
1.6460 RUB |
2.1000 RUB |
2.1000 RUB |
| 2021-10-25 |
1.8217 RUB |
2,193.9849 |
1.8217 RUB |
1.3000 RUB |
2.3434 RUB |
1.6460 RUB |
| 2021-10-24 |
1.3594 RUB |
30,681.1514 |
1.3594 RUB |
1.1770 RUB |
1.5418 RUB |
1.5410 RUB |
| 2021-10-23 |
1.1000 RUB |
0.0000 |
1.1000 RUB |
1.1000 RUB |
1.1000 RUB |
1.1000 RUB |
| 2021-10-22 |
1.1500 RUB |
368.9370 |
1.1500 RUB |
1.1000 RUB |
1.2000 RUB |
1.1000 RUB |
| 2021-10-21 |
1.2000 RUB |
154.9476 |
1.2000 RUB |
1.2000 RUB |
1.2000 RUB |
1.2000 RUB |
| 2021-10-20 |
1.2000 RUB |
0.0000 |
1.2000 RUB |
1.2000 RUB |
1.2000 RUB |
1.2000 RUB |
| 2021-10-19 |
1.1500 RUB |
339.6326 |
1.1500 RUB |
1.1000 RUB |
1.2000 RUB |
1.2000 RUB |
| 2021-10-18 |
1.7800 RUB |
22,112.9322 |
1.7800 RUB |
1.1500 RUB |
2.4100 RUB |
1.1500 RUB |
| 2021-10-17 |
1.1500 RUB |
0.0000 |
1.1500 RUB |
1.1500 RUB |
1.1500 RUB |
1.1500 RUB |
| 2021-10-16 |
1.1500 RUB |
0.0000 |
1.1500 RUB |
1.1500 RUB |
1.1500 RUB |
1.1500 RUB |
| 2021-10-15 |
1.1500 RUB |
0.0000 |
1.1500 RUB |
1.1500 RUB |
1.1500 RUB |
1.1500 RUB |
| 2021-10-14 |
1.7800 RUB |
10.5167 |
1.7800 RUB |
1.1500 RUB |
2.4100 RUB |
1.1500 RUB |
| 2021-10-13 |
1.7800 RUB |
6,170.7141 |
1.7800 RUB |
1.1500 RUB |
2.4100 RUB |
2.4100 RUB |
| 2021-10-12 |
1.5000 RUB |
6.0736 |
1.5000 RUB |
1.4100 RUB |
1.5900 RUB |
1.4100 RUB |
| 2021-10-11 |
1.3386 RUB |
97,399.3586 |
1.3386 RUB |
0.9831 RUB |
1.6940 RUB |
1.6940 RUB |
| 2021-10-10 |
2.5050 RUB |
7.9633 |
2.5050 RUB |
2.5000 RUB |
2.5100 RUB |
2.5100 RUB |
| 2021-10-09 |
0.9831 RUB |
0.0000 |
0.9831 RUB |
0.9831 RUB |
0.9831 RUB |
0.9831 RUB |
| 2021-10-08 |
0.9831 RUB |
0.0000 |
0.9831 RUB |
0.9831 RUB |
0.9831 RUB |
0.9831 RUB |
| 2021-10-07 |
0.9831 RUB |
8.9798 |
0.9831 RUB |
0.9831 RUB |
0.9831 RUB |
0.9831 RUB |
| 2021-10-06 |
0.9831 RUB |
0.0000 |
0.9831 RUB |
0.9831 RUB |
0.9831 RUB |
0.9831 RUB |