Market [unlinked] / RUB
Identifier on Yobit: party_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-18 |
0.1213 RUB |
4,523.1993 |
0.1213 RUB |
0.1183 RUB |
0.1242 RUB |
0.1219 RUB |
| 2021-03-17 |
0.1172 RUB |
65.5956 |
0.1172 RUB |
0.1160 RUB |
0.1183 RUB |
0.1183 RUB |
| 2021-03-16 |
0.1125 RUB |
19,383.2800 |
0.1125 RUB |
0.1050 RUB |
0.1200 RUB |
0.1149 RUB |
| 2021-03-15 |
0.1050 RUB |
0.0000 |
0.1050 RUB |
0.1050 RUB |
0.1050 RUB |
0.1050 RUB |
| 2021-03-14 |
0.1050 RUB |
22.1669 |
0.1050 RUB |
0.1050 RUB |
0.1050 RUB |
0.1050 RUB |
| 2021-03-13 |
0.1039 RUB |
66.2478 |
0.1039 RUB |
0.1038 RUB |
0.1040 RUB |
0.1038 RUB |
| 2021-03-12 |
0.1050 RUB |
22.1980 |
0.1050 RUB |
0.1050 RUB |
0.1050 RUB |
0.1050 RUB |
| 2021-03-11 |
0.1071 RUB |
66.7890 |
0.1071 RUB |
0.1061 RUB |
0.1082 RUB |
0.1061 RUB |
| 2021-03-10 |
0.1040 RUB |
5,884.9123 |
0.1040 RUB |
0.0979 RUB |
0.1100 RUB |
0.1100 RUB |
| 2021-03-09 |
0.0975 RUB |
45.6888 |
0.0975 RUB |
0.0970 RUB |
0.0979 RUB |
0.0979 RUB |
| 2021-03-08 |
0.0901 RUB |
10,169.2059 |
0.0901 RUB |
0.0803 RUB |
0.0999 RUB |
0.0970 RUB |
| 2021-03-07 |
0.0901 RUB |
10,119.8297 |
0.0901 RUB |
0.0803 RUB |
0.0999 RUB |
0.0989 RUB |
| 2021-03-06 |
0.0799 RUB |
62.9811 |
0.0799 RUB |
0.0795 RUB |
0.0803 RUB |
0.0795 RUB |
| 2021-03-05 |
0.0811 RUB |
650.3767 |
0.0811 RUB |
0.0770 RUB |
0.0851 RUB |
0.0770 RUB |
| 2021-03-04 |
0.0818 RUB |
539.8877 |
0.0818 RUB |
0.0786 RUB |
0.0851 RUB |
0.0794 RUB |
| 2021-03-03 |
0.0757 RUB |
287.5275 |
0.0757 RUB |
0.0734 RUB |
0.0779 RUB |
0.0764 RUB |
| 2021-03-02 |
0.0745 RUB |
44.2626 |
0.0745 RUB |
0.0741 RUB |
0.0749 RUB |
0.0741 RUB |
| 2021-03-01 |
0.0716 RUB |
355.6159 |
0.0716 RUB |
0.0685 RUB |
0.0748 RUB |
0.0748 RUB |
| 2021-02-28 |
0.0679 RUB |
733.0482 |
0.0679 RUB |
0.0632 RUB |
0.0727 RUB |
0.0698 RUB |
| 2021-02-27 |
0.0664 RUB |
1.7158 |
0.0664 RUB |
0.0664 RUB |
0.0664 RUB |
0.0664 RUB |
| 2021-02-26 |
0.0664 RUB |
248.4869 |
0.0664 RUB |
0.0644 RUB |
0.0685 RUB |
0.0658 RUB |
| 2021-02-25 |
0.0678 RUB |
131.2376 |
0.0678 RUB |
0.0664 RUB |
0.0691 RUB |
0.0691 RUB |
| 2021-02-24 |
0.0667 RUB |
62.3787 |
0.0667 RUB |
0.0658 RUB |
0.0677 RUB |
0.0677 RUB |
| 2021-02-23 |
0.0777 RUB |
770.3560 |
0.0777 RUB |
0.0718 RUB |
0.0835 RUB |
0.0718 RUB |
| 2021-02-22 |
0.0858 RUB |
684.8081 |
0.0858 RUB |
0.0802 RUB |
0.0914 RUB |
0.0802 RUB |
| 2021-02-21 |
0.0947 RUB |
454.8577 |
0.0947 RUB |
0.0905 RUB |
0.0989 RUB |
0.0923 RUB |
| 2021-02-20 |
0.0980 RUB |
112.1373 |
0.0980 RUB |
0.0970 RUB |
0.0989 RUB |
0.0970 RUB |
| 2021-02-19 |
0.0989 RUB |
0.0000 |
0.0989 RUB |
0.0989 RUB |
0.0989 RUB |
0.0989 RUB |
| 2021-02-18 |
0.0960 RUB |
124.2853 |
0.0960 RUB |
0.0951 RUB |
0.0970 RUB |
0.0970 RUB |
| 2021-02-17 |
0.0972 RUB |
1,840.7876 |
0.0972 RUB |
0.0894 RUB |
0.1050 RUB |
0.0960 RUB |
| 2021-02-16 |
0.0909 RUB |
140.1642 |
0.0909 RUB |
0.0894 RUB |
0.0923 RUB |
0.0894 RUB |
| 2021-02-15 |
0.0941 RUB |
831.0012 |
0.0941 RUB |
0.0903 RUB |
0.0979 RUB |
0.0914 RUB |
| 2021-02-14 |
0.0950 RUB |
636.6923 |
0.0950 RUB |
0.0921 RUB |
0.0979 RUB |
0.0932 RUB |
| 2021-02-13 |
0.0823 RUB |
379.9611 |
0.0823 RUB |
0.0803 RUB |
0.0844 RUB |
0.0835 RUB |
| 2021-02-12 |
0.0823 RUB |
264.3320 |
0.0823 RUB |
0.0794 RUB |
0.0852 RUB |
0.0795 RUB |
| 2021-02-11 |
0.0835 RUB |
64.1485 |
0.0835 RUB |
0.0827 RUB |
0.0844 RUB |
0.0844 RUB |
| 2021-02-10 |
0.0827 RUB |
247.8822 |
0.0827 RUB |
0.0811 RUB |
0.0844 RUB |
0.0835 RUB |
| 2021-02-09 |
0.0835 RUB |
46.2813 |
0.0835 RUB |
0.0819 RUB |
0.0852 RUB |
0.0844 RUB |
| 2021-02-08 |
0.0847 RUB |
53.1969 |
0.0847 RUB |
0.0795 RUB |
0.0900 RUB |
0.0810 RUB |
| 2021-02-07 |
0.0795 RUB |
61.1459 |
0.0795 RUB |
0.0787 RUB |
0.0803 RUB |
0.0803 RUB |
| 2021-02-06 |
0.0803 RUB |
186.4099 |
0.0803 RUB |
0.0787 RUB |
0.0819 RUB |
0.0795 RUB |
| 2021-02-05 |
0.0745 RUB |
5,567.3720 |
0.0745 RUB |
0.0664 RUB |
0.0826 RUB |
0.0811 RUB |
| 2021-02-04 |
0.0742 RUB |
5,614.4257 |
0.0742 RUB |
0.0658 RUB |
0.0826 RUB |
0.0786 RUB |
| 2021-02-03 |
0.0659 RUB |
1,000.0902 |
0.0659 RUB |
0.0613 RUB |
0.0705 RUB |
0.0650 RUB |
| 2021-02-02 |
0.0645 RUB |
1,076.2124 |
0.0645 RUB |
0.0613 RUB |
0.0677 RUB |
0.0613 RUB |
| 2021-02-01 |
0.0619 RUB |
176.6365 |
0.0619 RUB |
0.0608 RUB |
0.0631 RUB |
0.0608 RUB |
| 2021-01-31 |
0.0601 RUB |
265.3807 |
0.0601 RUB |
0.0589 RUB |
0.0614 RUB |
0.0608 RUB |
| 2021-01-30 |
0.0644 RUB |
933.2431 |
0.0644 RUB |
0.0583 RUB |
0.0705 RUB |
0.0614 RUB |
| 2021-01-29 |
0.0692 RUB |
578.4130 |
0.0692 RUB |
0.0671 RUB |
0.0712 RUB |
0.0705 RUB |
| 2021-01-28 |
0.0592 RUB |
1,667.8099 |
0.0592 RUB |
0.0512 RUB |
0.0671 RUB |
0.0671 RUB |