Market [unlinked] / RUB
Identifier on Yobit: mcar_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-27 |
1.1665 RUB |
751.0996 |
1.1665 RUB |
0.9825 RUB |
1.3505 RUB |
1.3505 RUB |
| 2021-01-26 |
0.6500 RUB |
1.0000 |
0.6500 RUB |
0.6500 RUB |
0.6500 RUB |
0.6500 RUB |
| 2021-01-25 |
0.6500 RUB |
17.4986 |
0.6500 RUB |
0.6500 RUB |
0.6500 RUB |
0.6500 RUB |
| 2021-01-24 |
0.6500 RUB |
0.0000 |
0.6500 RUB |
0.6500 RUB |
0.6500 RUB |
0.6500 RUB |
| 2021-01-23 |
0.6500 RUB |
0.0000 |
0.6500 RUB |
0.6500 RUB |
0.6500 RUB |
0.6500 RUB |
| 2021-01-22 |
0.6500 RUB |
0.0000 |
0.6500 RUB |
0.6500 RUB |
0.6500 RUB |
0.6500 RUB |
| 2021-01-21 |
0.6521 RUB |
44.0951 |
0.6521 RUB |
0.6500 RUB |
0.6542 RUB |
0.6500 RUB |
| 2021-01-20 |
0.7707 RUB |
102.4275 |
0.7707 RUB |
0.6963 RUB |
0.8450 RUB |
0.6963 RUB |
| 2021-01-19 |
0.8255 RUB |
63.7807 |
0.8255 RUB |
0.8255 RUB |
0.8255 RUB |
0.8255 RUB |
| 2021-01-18 |
0.8255 RUB |
2.4467 |
0.8255 RUB |
0.8255 RUB |
0.8255 RUB |
0.8255 RUB |
| 2021-01-17 |
0.8255 RUB |
0.0000 |
0.8255 RUB |
0.8255 RUB |
0.8255 RUB |
0.8255 RUB |
| 2021-01-16 |
0.8255 RUB |
0.0000 |
0.8255 RUB |
0.8255 RUB |
0.8255 RUB |
0.8255 RUB |
| 2021-01-15 |
0.8255 RUB |
0.6745 |
0.8255 RUB |
0.8255 RUB |
0.8255 RUB |
0.8255 RUB |
| 2021-01-14 |
0.8167 RUB |
847.5355 |
0.8167 RUB |
0.8079 RUB |
0.8255 RUB |
0.8255 RUB |
| 2021-01-13 |
0.6500 RUB |
0.0000 |
0.6500 RUB |
0.6500 RUB |
0.6500 RUB |
0.6500 RUB |
| 2021-01-12 |
0.6500 RUB |
324.3318 |
0.6500 RUB |
0.6500 RUB |
0.6500 RUB |
0.6500 RUB |
| 2021-01-11 |
0.6500 RUB |
8.1677 |
0.6500 RUB |
0.6500 RUB |
0.6500 RUB |
0.6500 RUB |
| 2021-01-10 |
0.6799 RUB |
528.3852 |
0.6799 RUB |
0.6569 RUB |
0.7029 RUB |
0.7029 RUB |
| 2021-01-09 |
0.6569 RUB |
176.3644 |
0.6569 RUB |
0.6569 RUB |
0.6569 RUB |
0.6569 RUB |
| 2021-01-08 |
0.8971 RUB |
1.0537 |
0.8971 RUB |
0.6500 RUB |
1.1441 RUB |
0.6569 RUB |
| 2021-01-07 |
1.0167 RUB |
10,818.8783 |
1.0167 RUB |
0.8484 RUB |
1.1850 RUB |
1.1452 RUB |
| 2021-01-06 |
0.6606 RUB |
1,333.9479 |
0.6606 RUB |
0.5212 RUB |
0.8000 RUB |
0.5967 RUB |
| 2021-01-05 |
0.8000 RUB |
1.1754 |
0.8000 RUB |
0.8000 RUB |
0.8000 RUB |
0.8000 RUB |
| 2021-01-04 |
1.0640 RUB |
91.2027 |
1.0640 RUB |
0.8480 RUB |
1.2800 RUB |
1.2800 RUB |
| 2021-01-03 |
0.9454 RUB |
68,061.6946 |
0.9454 RUB |
0.4451 RUB |
1.4457 RUB |
0.7021 RUB |
| 2021-01-02 |
0.9056 RUB |
269.2373 |
0.9056 RUB |
0.8098 RUB |
1.0014 RUB |
0.8098 RUB |
| 2021-01-01 |
1.1000 RUB |
53,128.9162 |
1.1000 RUB |
0.7000 RUB |
1.5000 RUB |
0.8098 RUB |
| 2020-12-31 |
0.9649 RUB |
182,738.9046 |
0.9649 RUB |
0.4298 RUB |
1.5000 RUB |
1.5000 RUB |
| 2020-12-30 |
0.3500 RUB |
292.2518 |
0.3500 RUB |
0.3500 RUB |
0.3500 RUB |
0.3500 RUB |
| 2020-12-29 |
0.5066 RUB |
657.4337 |
0.5066 RUB |
0.3765 RUB |
0.6367 RUB |
0.3765 RUB |
| 2020-12-28 |
0.6000 RUB |
128,533.8555 |
0.6000 RUB |
0.1000 RUB |
1.1000 RUB |
0.6741 RUB |
| 2020-12-27 |
0.8962 RUB |
52,822.1527 |
0.8962 RUB |
0.6414 RUB |
1.1510 RUB |
0.7770 RUB |
| 2020-12-26 |
0.9731 RUB |
21,484.6678 |
0.9731 RUB |
0.8572 RUB |
1.0890 RUB |
1.0890 RUB |
| 2020-12-25 |
0.8670 RUB |
0.0000 |
0.8670 RUB |
0.8670 RUB |
0.8670 RUB |
0.8670 RUB |
| 2020-12-24 |
0.6268 RUB |
16,885.5355 |
0.6268 RUB |
0.3537 RUB |
0.9000 RUB |
0.8670 RUB |
| 2020-12-23 |
0.6331 RUB |
62,457.8708 |
0.6331 RUB |
0.4461 RUB |
0.8200 RUB |
0.8200 RUB |
| 2020-12-22 |
0.5015 RUB |
25,406.3701 |
0.5015 RUB |
0.3047 RUB |
0.6983 RUB |
0.5600 RUB |
| 2020-12-21 |
0.4553 RUB |
39,782.9569 |
0.4553 RUB |
0.3806 RUB |
0.5300 RUB |
0.3806 RUB |
| 2020-12-20 |
0.4320 RUB |
3,647.6311 |
0.4320 RUB |
0.4320 RUB |
0.4320 RUB |
0.4320 RUB |
| 2020-12-19 |
0.3950 RUB |
4,323.7714 |
0.3950 RUB |
0.3500 RUB |
0.4400 RUB |
0.4300 RUB |
| 2020-12-18 |
0.4250 RUB |
0.0000 |
0.4250 RUB |
0.4250 RUB |
0.4250 RUB |
0.4250 RUB |
| 2020-12-17 |
0.4032 RUB |
1,366.5312 |
0.4032 RUB |
0.3815 RUB |
0.4250 RUB |
0.4250 RUB |
| 2020-12-16 |
0.2302 RUB |
470.0000 |
0.2302 RUB |
0.2302 RUB |
0.2302 RUB |
0.2302 RUB |
| 2020-12-15 |
0.2326 RUB |
0.0000 |
0.2326 RUB |
0.2326 RUB |
0.2326 RUB |
0.2326 RUB |
| 2020-12-14 |
0.2326 RUB |
0.0000 |
0.2326 RUB |
0.2326 RUB |
0.2326 RUB |
0.2326 RUB |
| 2020-12-13 |
0.3103 RUB |
12,867.3761 |
0.3103 RUB |
0.2326 RUB |
0.3880 RUB |
0.2326 RUB |
| 2020-12-12 |
0.3983 RUB |
0.0000 |
0.3983 RUB |
0.3983 RUB |
0.3983 RUB |
0.3983 RUB |
| 2020-12-11 |
0.3983 RUB |
11.0566 |
0.3983 RUB |
0.3983 RUB |
0.3983 RUB |
0.3983 RUB |
| 2020-12-10 |
0.3056 RUB |
396.4476 |
0.3056 RUB |
0.2302 RUB |
0.3810 RUB |
0.3810 RUB |
| 2020-12-09 |
0.2750 RUB |
4,897.2588 |
0.2750 RUB |
0.2200 RUB |
0.3300 RUB |
0.3300 RUB |