Market [unlinked] / RUB
Identifier on Yobit: pony_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-28 |
0.0160 RUB |
373,189.1369 |
0.0160 RUB |
0.0136 RUB |
0.0184 RUB |
0.0145 RUB |
| 2020-03-27 |
0.0170 RUB |
253,793.6312 |
0.0170 RUB |
0.0131 RUB |
0.0209 RUB |
0.0145 RUB |
| 2020-03-26 |
0.0171 RUB |
153,107.3027 |
0.0171 RUB |
0.0132 RUB |
0.0209 RUB |
0.0162 RUB |
| 2020-03-25 |
0.0191 RUB |
1,363,544.9701 |
0.0191 RUB |
0.0130 RUB |
0.0251 RUB |
0.0136 RUB |
| 2020-03-24 |
0.0191 RUB |
717,149.5588 |
0.0191 RUB |
0.0130 RUB |
0.0251 RUB |
0.0191 RUB |
| 2020-03-23 |
0.0165 RUB |
412,073.5795 |
0.0165 RUB |
0.0050 RUB |
0.0279 RUB |
0.0152 RUB |
| 2020-03-22 |
0.0093 RUB |
118,113.5901 |
0.0093 RUB |
0.0047 RUB |
0.0139 RUB |
0.0078 RUB |
| 2020-03-21 |
0.0073 RUB |
97.5472 |
0.0073 RUB |
0.0071 RUB |
0.0076 RUB |
0.0071 RUB |
| 2020-03-20 |
0.0075 RUB |
174.1330 |
0.0075 RUB |
0.0072 RUB |
0.0077 RUB |
0.0076 RUB |
| 2020-03-19 |
0.0072 RUB |
4,460.1364 |
0.0072 RUB |
0.0066 RUB |
0.0077 RUB |
0.0077 RUB |
| 2020-03-18 |
0.0065 RUB |
11,153.7488 |
0.0065 RUB |
0.0045 RUB |
0.0085 RUB |
0.0074 RUB |
| 2020-03-17 |
0.0085 RUB |
299.9999 |
0.0085 RUB |
0.0085 RUB |
0.0085 RUB |
0.0085 RUB |
| 2020-03-16 |
0.0089 RUB |
24,200.4762 |
0.0089 RUB |
0.0077 RUB |
0.0102 RUB |
0.0085 RUB |
| 2020-03-15 |
0.0105 RUB |
37,846.2633 |
0.0105 RUB |
0.0077 RUB |
0.0133 RUB |
0.0077 RUB |
| 2020-03-14 |
0.0084 RUB |
3,040.8060 |
0.0084 RUB |
0.0069 RUB |
0.0100 RUB |
0.0086 RUB |
| 2020-03-13 |
0.0114 RUB |
13,161.0153 |
0.0114 RUB |
0.0084 RUB |
0.0145 RUB |
0.0099 RUB |
| 2020-03-12 |
0.0173 RUB |
72,508.2095 |
0.0173 RUB |
0.0145 RUB |
0.0201 RUB |
0.0145 RUB |
| 2020-03-11 |
0.0192 RUB |
8,143.2263 |
0.0192 RUB |
0.0190 RUB |
0.0193 RUB |
0.0190 RUB |
| 2020-03-10 |
0.0187 RUB |
3,299.9116 |
0.0187 RUB |
0.0180 RUB |
0.0193 RUB |
0.0193 RUB |
| 2020-03-09 |
0.0157 RUB |
53,689.6140 |
0.0157 RUB |
0.0122 RUB |
0.0191 RUB |
0.0170 RUB |
| 2020-03-08 |
0.0166 RUB |
1,651.3124 |
0.0166 RUB |
0.0151 RUB |
0.0182 RUB |
0.0182 RUB |
| 2020-03-06 |
0.0172 RUB |
35,378.1070 |
0.0172 RUB |
0.0127 RUB |
0.0218 RUB |
0.0155 RUB |
| 2020-03-05 |
0.0148 RUB |
29,224.7447 |
0.0148 RUB |
0.0127 RUB |
0.0168 RUB |
0.0127 RUB |
| 2020-03-04 |
0.0168 RUB |
4,757.5958 |
0.0168 RUB |
0.0168 RUB |
0.0168 RUB |
0.0168 RUB |
| 2020-03-03 |
0.0193 RUB |
41.7444 |
0.0193 RUB |
0.0168 RUB |
0.0218 RUB |
0.0168 RUB |
| 2020-03-02 |
0.0179 RUB |
21,449.4156 |
0.0179 RUB |
0.0168 RUB |
0.0190 RUB |
0.0168 RUB |
| 2020-03-01 |
0.0180 RUB |
18,984.5706 |
0.0180 RUB |
0.0170 RUB |
0.0190 RUB |
0.0190 RUB |
| 2020-02-29 |
0.0194 RUB |
28,569.3828 |
0.0194 RUB |
0.0170 RUB |
0.0218 RUB |
0.0210 RUB |
| 2020-02-28 |
0.0162 RUB |
362.8089 |
0.0162 RUB |
0.0155 RUB |
0.0170 RUB |
0.0170 RUB |
| 2020-02-27 |
0.0158 RUB |
3,660.9560 |
0.0158 RUB |
0.0142 RUB |
0.0173 RUB |
0.0155 RUB |
| 2020-02-26 |
0.0197 RUB |
6,463.4741 |
0.0197 RUB |
0.0163 RUB |
0.0231 RUB |
0.0165 RUB |
| 2020-02-25 |
0.0199 RUB |
210,130.1569 |
0.0199 RUB |
0.0181 RUB |
0.0218 RUB |
0.0184 RUB |
| 2020-02-24 |
0.0253 RUB |
99,608.4930 |
0.0253 RUB |
0.0218 RUB |
0.0288 RUB |
0.0229 RUB |
| 2020-02-23 |
0.0305 RUB |
12,907.2476 |
0.0305 RUB |
0.0250 RUB |
0.0359 RUB |
0.0250 RUB |
| 2020-02-22 |
0.0290 RUB |
5,665.3610 |
0.0290 RUB |
0.0271 RUB |
0.0308 RUB |
0.0300 RUB |
| 2020-02-21 |
0.0296 RUB |
875.8782 |
0.0296 RUB |
0.0288 RUB |
0.0305 RUB |
0.0305 RUB |
| 2020-02-20 |
0.0278 RUB |
5,435.3288 |
0.0278 RUB |
0.0250 RUB |
0.0305 RUB |
0.0288 RUB |
| 2020-02-19 |
0.0303 RUB |
3,599.7187 |
0.0303 RUB |
0.0288 RUB |
0.0318 RUB |
0.0296 RUB |
| 2020-02-18 |
0.0293 RUB |
395.3855 |
0.0293 RUB |
0.0288 RUB |
0.0299 RUB |
0.0288 RUB |
| 2020-02-17 |
0.0302 RUB |
3,567.8349 |
0.0302 RUB |
0.0270 RUB |
0.0334 RUB |
0.0299 RUB |
| 2020-02-16 |
0.0300 RUB |
559.1802 |
0.0300 RUB |
0.0285 RUB |
0.0315 RUB |
0.0285 RUB |
| 2020-02-15 |
0.0328 RUB |
1,238.3288 |
0.0328 RUB |
0.0314 RUB |
0.0341 RUB |
0.0315 RUB |
| 2020-02-14 |
0.0324 RUB |
3,394.2421 |
0.0324 RUB |
0.0315 RUB |
0.0334 RUB |
0.0321 RUB |
| 2020-02-13 |
0.0303 RUB |
738.6351 |
0.0303 RUB |
0.0290 RUB |
0.0315 RUB |
0.0315 RUB |
| 2020-02-12 |
0.0323 RUB |
1,560.0156 |
0.0323 RUB |
0.0288 RUB |
0.0358 RUB |
0.0311 RUB |
| 2020-02-11 |
0.0293 RUB |
2,321.8167 |
0.0293 RUB |
0.0274 RUB |
0.0311 RUB |
0.0296 RUB |
| 2020-02-10 |
0.0320 RUB |
54,602.9797 |
0.0320 RUB |
0.0248 RUB |
0.0392 RUB |
0.0310 RUB |
| 2020-02-09 |
0.0396 RUB |
7,966.6603 |
0.0396 RUB |
0.0300 RUB |
0.0492 RUB |
0.0392 RUB |
| 2020-02-08 |
0.0362 RUB |
1,412.4777 |
0.0362 RUB |
0.0308 RUB |
0.0416 RUB |
0.0308 RUB |
| 2020-02-07 |
0.0384 RUB |
154.5681 |
0.0384 RUB |
0.0373 RUB |
0.0395 RUB |
0.0373 RUB |