Market [unlinked] / RUB
Identifier on Yobit: mcar_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-08 |
1.6691 RUB |
8,833.7913 |
1.6691 RUB |
1.2282 RUB |
2.1100 RUB |
1.2421 RUB |
| 2021-05-07 |
1.2282 RUB |
5.9998 |
1.2282 RUB |
1.2281 RUB |
1.2282 RUB |
1.2282 RUB |
| 2021-05-06 |
1.4981 RUB |
8,079.0128 |
1.4981 RUB |
0.9961 RUB |
2.0000 RUB |
2.0000 RUB |
| 2021-05-05 |
1.9720 RUB |
0.0000 |
1.9720 RUB |
1.9720 RUB |
1.9720 RUB |
1.9720 RUB |
| 2021-05-04 |
1.9610 RUB |
552.0741 |
1.9610 RUB |
1.9500 RUB |
1.9720 RUB |
1.9720 RUB |
| 2021-05-03 |
1.8350 RUB |
6,199.3183 |
1.8350 RUB |
1.6900 RUB |
1.9800 RUB |
1.9720 RUB |
| 2021-05-02 |
1.9800 RUB |
0.0000 |
1.9800 RUB |
1.9800 RUB |
1.9800 RUB |
1.9800 RUB |
| 2021-05-01 |
1.9800 RUB |
0.2553 |
1.9800 RUB |
1.9800 RUB |
1.9800 RUB |
1.9800 RUB |
| 2021-04-30 |
1.9980 RUB |
0.0000 |
1.9980 RUB |
1.9980 RUB |
1.9980 RUB |
1.9980 RUB |
| 2021-04-29 |
1.9980 RUB |
0.0000 |
1.9980 RUB |
1.9980 RUB |
1.9980 RUB |
1.9980 RUB |
| 2021-04-28 |
1.9980 RUB |
218.1766 |
1.9980 RUB |
1.9980 RUB |
1.9980 RUB |
1.9980 RUB |
| 2021-04-27 |
1.3114 RUB |
1,122.4961 |
1.3114 RUB |
0.8927 RUB |
1.7300 RUB |
1.7300 RUB |
| 2021-04-26 |
1.5100 RUB |
4,762.9039 |
1.5100 RUB |
1.4400 RUB |
1.5800 RUB |
1.5800 RUB |
| 2021-04-25 |
1.5100 RUB |
4,762.9039 |
1.5100 RUB |
1.4400 RUB |
1.5800 RUB |
1.5800 RUB |
| 2021-04-24 |
1.5800 RUB |
0.0949 |
1.5800 RUB |
1.5800 RUB |
1.5800 RUB |
1.5800 RUB |
| 2021-04-23 |
1.1525 RUB |
8,142.5815 |
1.1525 RUB |
1.1300 RUB |
1.1750 RUB |
1.1300 RUB |
| 2021-04-22 |
0.8006 RUB |
168.3104 |
0.8006 RUB |
0.8006 RUB |
0.8006 RUB |
0.8006 RUB |
| 2021-04-21 |
0.8006 RUB |
0.0000 |
0.8006 RUB |
0.8006 RUB |
0.8006 RUB |
0.8006 RUB |
| 2021-04-20 |
0.8006 RUB |
0.0000 |
0.8006 RUB |
0.8006 RUB |
0.8006 RUB |
0.8006 RUB |
| 2021-04-19 |
0.9073 RUB |
0.9955 |
0.9073 RUB |
0.8006 RUB |
1.0140 RUB |
0.8006 RUB |
| 2021-04-18 |
0.8006 RUB |
0.0000 |
0.8006 RUB |
0.8006 RUB |
0.8006 RUB |
0.8006 RUB |
| 2021-04-17 |
0.8006 RUB |
2.0000 |
0.8006 RUB |
0.8006 RUB |
0.8006 RUB |
0.8006 RUB |
| 2021-04-16 |
1.1953 RUB |
16.6342 |
1.1953 RUB |
0.8006 RUB |
1.5900 RUB |
1.5900 RUB |
| 2021-04-15 |
1.6000 RUB |
0.0000 |
1.6000 RUB |
1.6000 RUB |
1.6000 RUB |
1.6000 RUB |
| 2021-04-14 |
1.6000 RUB |
0.0000 |
1.6000 RUB |
1.6000 RUB |
1.6000 RUB |
1.6000 RUB |
| 2021-04-13 |
1.6000 RUB |
0.0000 |
1.6000 RUB |
1.6000 RUB |
1.6000 RUB |
1.6000 RUB |
| 2021-04-12 |
1.6000 RUB |
0.0000 |
1.6000 RUB |
1.6000 RUB |
1.6000 RUB |
1.6000 RUB |
| 2021-04-11 |
1.6000 RUB |
0.0000 |
1.6000 RUB |
1.6000 RUB |
1.6000 RUB |
1.6000 RUB |
| 2021-04-10 |
1.2720 RUB |
796.0802 |
1.2720 RUB |
0.9440 RUB |
1.6000 RUB |
1.6000 RUB |
| 2021-04-09 |
0.9220 RUB |
179.4413 |
0.9220 RUB |
0.9000 RUB |
0.9440 RUB |
0.9440 RUB |
| 2021-04-08 |
0.5143 RUB |
0.0000 |
0.5143 RUB |
0.5143 RUB |
0.5143 RUB |
0.5143 RUB |
| 2021-04-07 |
0.5143 RUB |
4.3366 |
0.5143 RUB |
0.5143 RUB |
0.5143 RUB |
0.5143 RUB |
| 2021-04-06 |
0.5143 RUB |
4.3366 |
0.5143 RUB |
0.5143 RUB |
0.5143 RUB |
0.5143 RUB |
| 2021-04-05 |
0.5100 RUB |
0.0000 |
0.5100 RUB |
0.5100 RUB |
0.5100 RUB |
0.5100 RUB |
| 2021-04-04 |
0.5100 RUB |
0.0000 |
0.5100 RUB |
0.5100 RUB |
0.5100 RUB |
0.5100 RUB |
| 2021-04-03 |
0.5100 RUB |
300.0000 |
0.5100 RUB |
0.5100 RUB |
0.5100 RUB |
0.5100 RUB |
| 2021-04-02 |
0.6860 RUB |
17.0387 |
0.6860 RUB |
0.5100 RUB |
0.8619 RUB |
0.5100 RUB |
| 2021-04-01 |
0.5100 RUB |
0.0000 |
0.5100 RUB |
0.5100 RUB |
0.5100 RUB |
0.5100 RUB |
| 2021-03-31 |
0.5100 RUB |
0.0000 |
0.5100 RUB |
0.5100 RUB |
0.5100 RUB |
0.5100 RUB |
| 2021-03-30 |
0.5100 RUB |
0.0000 |
0.5100 RUB |
0.5100 RUB |
0.5100 RUB |
0.5100 RUB |
| 2021-03-29 |
0.5100 RUB |
3.6513 |
0.5100 RUB |
0.5100 RUB |
0.5100 RUB |
0.5100 RUB |
| 2021-03-28 |
0.5100 RUB |
4.5045 |
0.5100 RUB |
0.5100 RUB |
0.5100 RUB |
0.5100 RUB |
| 2021-03-27 |
0.7050 RUB |
387.5912 |
0.7050 RUB |
0.5100 RUB |
0.9000 RUB |
0.9000 RUB |
| 2021-03-26 |
0.6000 RUB |
1,215.7894 |
0.6000 RUB |
0.5000 RUB |
0.7000 RUB |
0.5000 RUB |
| 2021-03-25 |
0.6381 RUB |
834.6345 |
0.6381 RUB |
0.5761 RUB |
0.7000 RUB |
0.5761 RUB |
| 2021-03-24 |
0.9100 RUB |
6,301.2123 |
0.9100 RUB |
0.7100 RUB |
1.1100 RUB |
0.7280 RUB |
| 2021-03-23 |
6.1150 RUB |
15,664.8009 |
6.1150 RUB |
0.7300 RUB |
11.5000 RUB |
0.8006 RUB |
| 2021-03-22 |
6.1150 RUB |
15,076.4222 |
6.1150 RUB |
0.7300 RUB |
11.5000 RUB |
1.3000 RUB |
| 2021-03-21 |
1.5850 RUB |
202.8539 |
1.5850 RUB |
1.4200 RUB |
1.7500 RUB |
1.7500 RUB |
| 2021-03-20 |
1.4100 RUB |
2,853.9749 |
1.4100 RUB |
1.4000 RUB |
1.4200 RUB |
1.4200 RUB |