Market [unlinked] / RUB
Identifier on Yobit: pony_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-17 |
0.0141 RUB |
1,098,915.0580 |
0.0141 RUB |
0.0135 RUB |
0.0146 RUB |
0.0144 RUB |
| 2020-05-16 |
0.0140 RUB |
1,183,198.9684 |
0.0140 RUB |
0.0134 RUB |
0.0146 RUB |
0.0140 RUB |
| 2020-05-15 |
0.0139 RUB |
354,297.6615 |
0.0139 RUB |
0.0132 RUB |
0.0146 RUB |
0.0140 RUB |
| 2020-05-14 |
0.0141 RUB |
2,000,628.8845 |
0.0141 RUB |
0.0132 RUB |
0.0149 RUB |
0.0132 RUB |
| 2020-05-13 |
0.0143 RUB |
696,939.4784 |
0.0143 RUB |
0.0132 RUB |
0.0154 RUB |
0.0148 RUB |
| 2020-05-12 |
0.0144 RUB |
18,441,022.0817 |
0.0144 RUB |
0.0128 RUB |
0.0160 RUB |
0.0132 RUB |
| 2020-05-11 |
0.0150 RUB |
646,798.2648 |
0.0150 RUB |
0.0138 RUB |
0.0163 RUB |
0.0146 RUB |
| 2020-05-10 |
0.0150 RUB |
537,065.4778 |
0.0150 RUB |
0.0136 RUB |
0.0163 RUB |
0.0151 RUB |
| 2020-05-09 |
0.0163 RUB |
1,078,418.4117 |
0.0163 RUB |
0.0140 RUB |
0.0186 RUB |
0.0163 RUB |
| 2020-05-08 |
0.0182 RUB |
553,099.4647 |
0.0182 RUB |
0.0175 RUB |
0.0189 RUB |
0.0186 RUB |
| 2020-05-07 |
0.0178 RUB |
2,832,746.1203 |
0.0178 RUB |
0.0168 RUB |
0.0188 RUB |
0.0188 RUB |
| 2020-05-06 |
0.0189 RUB |
572,418.8984 |
0.0189 RUB |
0.0180 RUB |
0.0197 RUB |
0.0182 RUB |
| 2020-05-05 |
0.0206 RUB |
388,472.0174 |
0.0206 RUB |
0.0177 RUB |
0.0236 RUB |
0.0179 RUB |
| 2020-05-04 |
0.0182 RUB |
673,443.8649 |
0.0182 RUB |
0.0173 RUB |
0.0191 RUB |
0.0191 RUB |
| 2020-05-03 |
0.0179 RUB |
539,428.6146 |
0.0179 RUB |
0.0173 RUB |
0.0186 RUB |
0.0182 RUB |
| 2020-05-02 |
0.0179 RUB |
402,690.5913 |
0.0179 RUB |
0.0172 RUB |
0.0186 RUB |
0.0182 RUB |
| 2020-05-01 |
0.0178 RUB |
349,942.9887 |
0.0178 RUB |
0.0167 RUB |
0.0189 RUB |
0.0182 RUB |
| 2020-04-30 |
0.0168 RUB |
892,194.7222 |
0.0168 RUB |
0.0144 RUB |
0.0191 RUB |
0.0180 RUB |
| 2020-04-29 |
0.0167 RUB |
557,396.8815 |
0.0167 RUB |
0.0155 RUB |
0.0179 RUB |
0.0179 RUB |
| 2020-04-28 |
0.0156 RUB |
478,538.5459 |
0.0156 RUB |
0.0148 RUB |
0.0164 RUB |
0.0163 RUB |
| 2020-04-27 |
0.0169 RUB |
424,584.2977 |
0.0169 RUB |
0.0160 RUB |
0.0179 RUB |
0.0164 RUB |
| 2020-04-26 |
0.0164 RUB |
462,245.9539 |
0.0164 RUB |
0.0160 RUB |
0.0168 RUB |
0.0163 RUB |
| 2020-04-25 |
0.0161 RUB |
323,400.2160 |
0.0161 RUB |
0.0151 RUB |
0.0172 RUB |
0.0163 RUB |
| 2020-04-24 |
0.0153 RUB |
481,136.3299 |
0.0153 RUB |
0.0147 RUB |
0.0159 RUB |
0.0152 RUB |
| 2020-04-23 |
0.0145 RUB |
12,177,890.0607 |
0.0145 RUB |
0.0132 RUB |
0.0159 RUB |
0.0149 RUB |
| 2020-04-22 |
0.0141 RUB |
291,533.6796 |
0.0141 RUB |
0.0128 RUB |
0.0155 RUB |
0.0139 RUB |
| 2020-04-21 |
0.0150 RUB |
5,856,121.1997 |
0.0150 RUB |
0.0135 RUB |
0.0165 RUB |
0.0146 RUB |
| 2020-04-20 |
0.0173 RUB |
33,744.5107 |
0.0173 RUB |
0.0154 RUB |
0.0191 RUB |
0.0191 RUB |
| 2020-04-19 |
0.0174 RUB |
117,284.3988 |
0.0174 RUB |
0.0152 RUB |
0.0196 RUB |
0.0177 RUB |
| 2020-04-18 |
0.0177 RUB |
663,202.7708 |
0.0177 RUB |
0.0151 RUB |
0.0203 RUB |
0.0167 RUB |
| 2020-04-17 |
0.0166 RUB |
99,952.0923 |
0.0166 RUB |
0.0158 RUB |
0.0173 RUB |
0.0163 RUB |
| 2020-04-16 |
0.0161 RUB |
423,311.2253 |
0.0161 RUB |
0.0146 RUB |
0.0175 RUB |
0.0173 RUB |
| 2020-04-15 |
0.0173 RUB |
2,584,927.2686 |
0.0173 RUB |
0.0135 RUB |
0.0211 RUB |
0.0154 RUB |
| 2020-04-14 |
0.0165 RUB |
593,146.3000 |
0.0165 RUB |
0.0155 RUB |
0.0175 RUB |
0.0173 RUB |
| 2020-04-13 |
0.0158 RUB |
522,180.0588 |
0.0158 RUB |
0.0142 RUB |
0.0173 RUB |
0.0167 RUB |
| 2020-04-12 |
0.0152 RUB |
2,671,053.6791 |
0.0152 RUB |
0.0126 RUB |
0.0177 RUB |
0.0145 RUB |
| 2020-04-11 |
0.0167 RUB |
2,257,738.7622 |
0.0167 RUB |
0.0126 RUB |
0.0208 RUB |
0.0136 RUB |
| 2020-04-10 |
0.0191 RUB |
664,426.0836 |
0.0191 RUB |
0.0144 RUB |
0.0238 RUB |
0.0173 RUB |
| 2020-04-09 |
0.0146 RUB |
58,106.1325 |
0.0146 RUB |
0.0142 RUB |
0.0149 RUB |
0.0149 RUB |
| 2020-04-08 |
0.0156 RUB |
137,053.9635 |
0.0156 RUB |
0.0142 RUB |
0.0170 RUB |
0.0149 RUB |
| 2020-04-07 |
0.0155 RUB |
114,239.2045 |
0.0155 RUB |
0.0141 RUB |
0.0170 RUB |
0.0149 RUB |
| 2020-04-06 |
0.0143 RUB |
216,183.8166 |
0.0143 RUB |
0.0136 RUB |
0.0149 RUB |
0.0146 RUB |
| 2020-04-05 |
0.0176 RUB |
218,736.7800 |
0.0176 RUB |
0.0142 RUB |
0.0209 RUB |
0.0194 RUB |
| 2020-04-04 |
0.0139 RUB |
363,556.2843 |
0.0139 RUB |
0.0123 RUB |
0.0156 RUB |
0.0144 RUB |
| 2020-04-03 |
0.0143 RUB |
79,784.2456 |
0.0143 RUB |
0.0140 RUB |
0.0145 RUB |
0.0144 RUB |
| 2020-04-02 |
0.0146 RUB |
209,313.1182 |
0.0146 RUB |
0.0134 RUB |
0.0158 RUB |
0.0145 RUB |
| 2020-04-01 |
0.0144 RUB |
1,142,935.5387 |
0.0144 RUB |
0.0122 RUB |
0.0166 RUB |
0.0134 RUB |
| 2020-03-31 |
0.0160 RUB |
239,888.8015 |
0.0160 RUB |
0.0149 RUB |
0.0171 RUB |
0.0152 RUB |
| 2020-03-30 |
0.0155 RUB |
308,183.8863 |
0.0155 RUB |
0.0138 RUB |
0.0171 RUB |
0.0171 RUB |
| 2020-03-29 |
0.0140 RUB |
487,002.8000 |
0.0140 RUB |
0.0128 RUB |
0.0153 RUB |
0.0141 RUB |