Market [unlinked] / RUB
Identifier on Yobit: party_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-03 |
0.1237 RUB |
747.4493 |
0.1237 RUB |
0.1206 RUB |
0.1269 RUB |
0.1269 RUB |
| 2022-03-02 |
0.1189 RUB |
1,036.8051 |
0.1189 RUB |
0.1159 RUB |
0.1219 RUB |
0.1206 RUB |
| 2022-03-01 |
0.1084 RUB |
21,630.9552 |
0.1084 RUB |
0.0950 RUB |
0.1217 RUB |
0.1136 RUB |
| 2022-02-28 |
0.0928 RUB |
1,759.0211 |
0.0928 RUB |
0.0886 RUB |
0.0969 RUB |
0.0950 RUB |
| 2022-02-27 |
0.0856 RUB |
923.7597 |
0.0856 RUB |
0.0826 RUB |
0.0886 RUB |
0.0886 RUB |
| 2022-02-26 |
0.0815 RUB |
551.0110 |
0.0815 RUB |
0.0794 RUB |
0.0835 RUB |
0.0811 RUB |
| 2022-02-25 |
0.0806 RUB |
198.1701 |
0.0806 RUB |
0.0794 RUB |
0.0818 RUB |
0.0818 RUB |
| 2022-02-24 |
0.0811 RUB |
945.4005 |
0.0811 RUB |
0.0779 RUB |
0.0844 RUB |
0.0802 RUB |
| 2022-02-23 |
0.0814 RUB |
318.1453 |
0.0814 RUB |
0.0794 RUB |
0.0835 RUB |
0.0835 RUB |
| 2022-02-22 |
0.0819 RUB |
509.2224 |
0.0819 RUB |
0.0794 RUB |
0.0844 RUB |
0.0802 RUB |
| 2022-02-21 |
0.0819 RUB |
137.3943 |
0.0819 RUB |
0.0803 RUB |
0.0835 RUB |
0.0803 RUB |
| 2022-02-20 |
0.0814 RUB |
136.3847 |
0.0814 RUB |
0.0802 RUB |
0.0826 RUB |
0.0802 RUB |
| 2022-02-19 |
0.0831 RUB |
103.1501 |
0.0831 RUB |
0.0819 RUB |
0.0844 RUB |
0.0826 RUB |
| 2022-02-18 |
0.0840 RUB |
70.6960 |
0.0840 RUB |
0.0827 RUB |
0.0852 RUB |
0.0827 RUB |
| 2022-02-17 |
0.0861 RUB |
290.1777 |
0.0861 RUB |
0.0852 RUB |
0.0869 RUB |
0.0852 RUB |
| 2022-02-16 |
0.0864 RUB |
100.6193 |
0.0864 RUB |
0.0860 RUB |
0.0869 RUB |
0.0860 RUB |
| 2022-02-15 |
0.0847 RUB |
97.7418 |
0.0847 RUB |
0.0826 RUB |
0.0869 RUB |
0.0869 RUB |
| 2022-02-14 |
0.0834 RUB |
79.5348 |
0.0834 RUB |
0.0826 RUB |
0.0842 RUB |
0.0826 RUB |
| 2022-02-13 |
0.0843 RUB |
11.8952 |
0.0843 RUB |
0.0842 RUB |
0.0844 RUB |
0.0842 RUB |
| 2022-02-12 |
0.0856 RUB |
257.2533 |
0.0856 RUB |
0.0844 RUB |
0.0869 RUB |
0.0844 RUB |
| 2022-02-11 |
0.0877 RUB |
123.2883 |
0.0877 RUB |
0.0877 RUB |
0.0878 RUB |
0.0877 RUB |
| 2022-02-10 |
0.0887 RUB |
292.1196 |
0.0887 RUB |
0.0878 RUB |
0.0896 RUB |
0.0887 RUB |
| 2022-02-09 |
0.0891 RUB |
306.4634 |
0.0891 RUB |
0.0886 RUB |
0.0896 RUB |
0.0886 RUB |
| 2022-02-08 |
0.0890 RUB |
394.8850 |
0.0890 RUB |
0.0877 RUB |
0.0904 RUB |
0.0877 RUB |
| 2022-02-07 |
0.0869 RUB |
267.7498 |
0.0869 RUB |
0.0861 RUB |
0.0877 RUB |
0.0877 RUB |
| 2022-02-06 |
0.0860 RUB |
60.2443 |
0.0860 RUB |
0.0852 RUB |
0.0869 RUB |
0.0869 RUB |
| 2022-02-05 |
0.0848 RUB |
38.8331 |
0.0848 RUB |
0.0844 RUB |
0.0852 RUB |
0.0852 RUB |
| 2022-02-04 |
0.0835 RUB |
84.8833 |
0.0835 RUB |
0.0827 RUB |
0.0844 RUB |
0.0835 RUB |
| 2022-02-03 |
0.0827 RUB |
176.6136 |
0.0827 RUB |
0.0818 RUB |
0.0835 RUB |
0.0818 RUB |
| 2022-02-02 |
0.0844 RUB |
47.9886 |
0.0844 RUB |
0.0835 RUB |
0.0852 RUB |
0.0835 RUB |
| 2022-02-01 |
0.0852 RUB |
196.9364 |
0.0852 RUB |
0.0835 RUB |
0.0869 RUB |
0.0835 RUB |
| 2022-01-31 |
0.0848 RUB |
812.3284 |
0.0848 RUB |
0.0810 RUB |
0.0886 RUB |
0.0869 RUB |
| 2022-01-30 |
0.0838 RUB |
2,220.5688 |
0.0838 RUB |
0.0771 RUB |
0.0905 RUB |
0.0852 RUB |
| 2022-01-29 |
0.0779 RUB |
66.0688 |
0.0779 RUB |
0.0756 RUB |
0.0803 RUB |
0.0803 RUB |
| 2022-01-28 |
0.0731 RUB |
396.9788 |
0.0731 RUB |
0.0712 RUB |
0.0749 RUB |
0.0749 RUB |
| 2022-01-27 |
0.0748 RUB |
213.2088 |
0.0748 RUB |
0.0733 RUB |
0.0764 RUB |
0.0741 RUB |
| 2022-01-26 |
0.0726 RUB |
1,496.7173 |
0.0726 RUB |
0.0664 RUB |
0.0787 RUB |
0.0764 RUB |
| 2022-01-25 |
0.0664 RUB |
91.4738 |
0.0664 RUB |
0.0657 RUB |
0.0670 RUB |
0.0664 RUB |
| 2022-01-24 |
0.0686 RUB |
1,487.8195 |
0.0686 RUB |
0.0631 RUB |
0.0740 RUB |
0.0651 RUB |
| 2022-01-23 |
0.0705 RUB |
108.3212 |
0.0705 RUB |
0.0698 RUB |
0.0712 RUB |
0.0698 RUB |
| 2022-01-22 |
0.0792 RUB |
1,192.6540 |
0.0792 RUB |
0.0690 RUB |
0.0894 RUB |
0.0690 RUB |
| 2022-01-21 |
0.0917 RUB |
254.0747 |
0.0917 RUB |
0.0894 RUB |
0.0940 RUB |
0.0894 RUB |
| 2022-01-20 |
0.0959 RUB |
311.8649 |
0.0959 RUB |
0.0931 RUB |
0.0988 RUB |
0.0931 RUB |
| 2022-01-19 |
0.0936 RUB |
311.7251 |
0.0936 RUB |
0.0932 RUB |
0.0940 RUB |
0.0932 RUB |
| 2022-01-18 |
0.0954 RUB |
131.6072 |
0.0954 RUB |
0.0940 RUB |
0.0968 RUB |
0.0940 RUB |
| 2022-01-17 |
0.0964 RUB |
108.2005 |
0.0964 RUB |
0.0959 RUB |
0.0970 RUB |
0.0968 RUB |
| 2022-01-16 |
0.0975 RUB |
20.0377 |
0.0975 RUB |
0.0970 RUB |
0.0979 RUB |
0.0970 RUB |
| 2022-01-15 |
0.0989 RUB |
1.9381 |
0.0989 RUB |
0.0989 RUB |
0.0989 RUB |
0.0989 RUB |
| 2022-01-14 |
0.0993 RUB |
217.6882 |
0.0993 RUB |
0.0968 RUB |
0.1018 RUB |
0.0979 RUB |
| 2022-01-13 |
0.0968 RUB |
0.0000 |
0.0968 RUB |
0.0968 RUB |
0.0968 RUB |
0.0968 RUB |