Market [unlinked] / RUB
Identifier on Yobit: party_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-21 |
0.0489 RUB |
135.0238 |
0.0489 RUB |
0.0484 RUB |
0.0494 RUB |
0.0494 RUB |
| 2024-03-20 |
0.0481 RUB |
142.4455 |
0.0481 RUB |
0.0478 RUB |
0.0484 RUB |
0.0484 RUB |
| 2024-03-19 |
0.0492 RUB |
642.2522 |
0.0492 RUB |
0.0483 RUB |
0.0502 RUB |
0.0483 RUB |
| 2024-03-18 |
0.0503 RUB |
115.2472 |
0.0503 RUB |
0.0502 RUB |
0.0504 RUB |
0.0502 RUB |
| 2024-03-17 |
0.0514 RUB |
637.7342 |
0.0514 RUB |
0.0504 RUB |
0.0524 RUB |
0.0509 RUB |
| 2024-03-16 |
0.0524 RUB |
503.1283 |
0.0524 RUB |
0.0512 RUB |
0.0535 RUB |
0.0512 RUB |
| 2024-03-15 |
0.0532 RUB |
286.3378 |
0.0532 RUB |
0.0524 RUB |
0.0540 RUB |
0.0530 RUB |
| 2024-03-14 |
0.0546 RUB |
178.0956 |
0.0546 RUB |
0.0540 RUB |
0.0551 RUB |
0.0540 RUB |
| 2024-03-13 |
0.0538 RUB |
1,826.5171 |
0.0538 RUB |
0.0524 RUB |
0.0551 RUB |
0.0546 RUB |
| 2024-03-12 |
0.0522 RUB |
68.5405 |
0.0522 RUB |
0.0519 RUB |
0.0524 RUB |
0.0524 RUB |
| 2024-03-11 |
0.0514 RUB |
347.4535 |
0.0514 RUB |
0.0509 RUB |
0.0519 RUB |
0.0519 RUB |
| 2024-03-10 |
0.0547 RUB |
12,319.5899 |
0.0547 RUB |
0.0514 RUB |
0.0579 RUB |
0.0514 RUB |
| 2024-03-09 |
0.0517 RUB |
266.5440 |
0.0517 RUB |
0.0514 RUB |
0.0519 RUB |
0.0519 RUB |
| 2024-03-08 |
0.0517 RUB |
91.7603 |
0.0517 RUB |
0.0514 RUB |
0.0519 RUB |
0.0519 RUB |
| 2024-03-07 |
0.0518 RUB |
351.8579 |
0.0518 RUB |
0.0512 RUB |
0.0524 RUB |
0.0519 RUB |
| 2024-03-06 |
0.0530 RUB |
1,103.5209 |
0.0530 RUB |
0.0514 RUB |
0.0546 RUB |
0.0519 RUB |
| 2024-03-05 |
0.0594 RUB |
32,674.8587 |
0.0594 RUB |
0.0568 RUB |
0.0621 RUB |
0.0615 RUB |
| 2024-03-04 |
0.0554 RUB |
1,381.6903 |
0.0554 RUB |
0.0530 RUB |
0.0579 RUB |
0.0568 RUB |
| 2024-03-03 |
0.0527 RUB |
163.0910 |
0.0527 RUB |
0.0524 RUB |
0.0530 RUB |
0.0524 RUB |
| 2024-03-02 |
0.0519 RUB |
339.9330 |
0.0519 RUB |
0.0514 RUB |
0.0524 RUB |
0.0524 RUB |
| 2024-03-01 |
0.0524 RUB |
1,093.7549 |
0.0524 RUB |
0.0507 RUB |
0.0541 RUB |
0.0517 RUB |
| 2024-02-29 |
0.0535 RUB |
239.5240 |
0.0535 RUB |
0.0530 RUB |
0.0540 RUB |
0.0540 RUB |
| 2024-02-28 |
0.0511 RUB |
3,012.5674 |
0.0511 RUB |
0.0470 RUB |
0.0551 RUB |
0.0540 RUB |
| 2024-02-27 |
0.0468 RUB |
426.4891 |
0.0468 RUB |
0.0461 RUB |
0.0476 RUB |
0.0475 RUB |
| 2024-02-26 |
0.0475 RUB |
0.0000 |
0.0475 RUB |
0.0475 RUB |
0.0475 RUB |
0.0475 RUB |
| 2024-02-25 |
0.0473 RUB |
42.2140 |
0.0473 RUB |
0.0471 RUB |
0.0475 RUB |
0.0475 RUB |
| 2024-02-24 |
0.0472 RUB |
125.6613 |
0.0472 RUB |
0.0470 RUB |
0.0475 RUB |
0.0475 RUB |
| 2024-02-23 |
0.0465 RUB |
5.6032 |
0.0465 RUB |
0.0465 RUB |
0.0465 RUB |
0.0465 RUB |
| 2024-02-22 |
0.0463 RUB |
124.5629 |
0.0463 RUB |
0.0461 RUB |
0.0466 RUB |
0.0461 RUB |
| 2024-02-21 |
0.0478 RUB |
11.0430 |
0.0478 RUB |
0.0466 RUB |
0.0490 RUB |
0.0466 RUB |
| 2024-02-20 |
0.0490 RUB |
2.4625 |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
| 2024-02-19 |
0.0470 RUB |
17,071.4496 |
0.0470 RUB |
0.0450 RUB |
0.0490 RUB |
0.0476 RUB |
| 2024-02-18 |
0.0478 RUB |
10,203.3001 |
0.0478 RUB |
0.0466 RUB |
0.0490 RUB |
0.0471 RUB |
| 2024-02-17 |
0.0452 RUB |
0.0000 |
0.0452 RUB |
0.0452 RUB |
0.0452 RUB |
0.0452 RUB |
| 2024-02-16 |
0.0452 RUB |
0.0000 |
0.0452 RUB |
0.0452 RUB |
0.0452 RUB |
0.0452 RUB |
| 2024-02-15 |
0.0455 RUB |
3.5070 |
0.0455 RUB |
0.0452 RUB |
0.0457 RUB |
0.0452 RUB |
| 2024-02-14 |
0.0440 RUB |
310.5560 |
0.0440 RUB |
0.0414 RUB |
0.0466 RUB |
0.0452 RUB |
| 2024-02-13 |
0.0410 RUB |
21.2431 |
0.0410 RUB |
0.0401 RUB |
0.0418 RUB |
0.0401 RUB |
| 2024-02-12 |
0.0414 RUB |
3,191.2573 |
0.0414 RUB |
0.0397 RUB |
0.0430 RUB |
0.0422 RUB |
| 2024-02-11 |
0.0386 RUB |
0.0000 |
0.0386 RUB |
0.0386 RUB |
0.0386 RUB |
0.0386 RUB |
| 2024-02-10 |
0.0386 RUB |
0.0000 |
0.0386 RUB |
0.0386 RUB |
0.0386 RUB |
0.0386 RUB |
| 2024-02-09 |
0.0386 RUB |
0.0000 |
0.0386 RUB |
0.0386 RUB |
0.0386 RUB |
0.0386 RUB |
| 2024-02-08 |
0.0386 RUB |
0.0000 |
0.0386 RUB |
0.0386 RUB |
0.0386 RUB |
0.0386 RUB |
| 2024-02-07 |
0.0386 RUB |
0.0000 |
0.0386 RUB |
0.0386 RUB |
0.0386 RUB |
0.0386 RUB |
| 2024-02-06 |
0.0386 RUB |
0.0000 |
0.0386 RUB |
0.0386 RUB |
0.0386 RUB |
0.0386 RUB |
| 2024-02-05 |
0.0388 RUB |
5.9384 |
0.0388 RUB |
0.0386 RUB |
0.0390 RUB |
0.0386 RUB |
| 2024-02-04 |
0.0394 RUB |
5.8566 |
0.0394 RUB |
0.0390 RUB |
0.0397 RUB |
0.0390 RUB |
| 2024-02-03 |
0.0397 RUB |
0.0000 |
0.0397 RUB |
0.0397 RUB |
0.0397 RUB |
0.0397 RUB |
| 2024-02-02 |
0.0397 RUB |
0.0000 |
0.0397 RUB |
0.0397 RUB |
0.0397 RUB |
0.0397 RUB |
| 2024-02-01 |
0.0399 RUB |
5.6075 |
0.0399 RUB |
0.0397 RUB |
0.0400 RUB |
0.0397 RUB |