Market [unlinked] / RUB
Identifier on Yobit: pony_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-06 |
0.0378 RUB |
99.3792 |
0.0378 RUB |
0.0365 RUB |
0.0392 RUB |
0.0365 RUB |
| 2020-02-05 |
0.0377 RUB |
464.3789 |
0.0377 RUB |
0.0362 RUB |
0.0392 RUB |
0.0373 RUB |
| 2020-02-04 |
0.0378 RUB |
217.5316 |
0.0378 RUB |
0.0373 RUB |
0.0384 RUB |
0.0373 RUB |
| 2020-02-03 |
0.0386 RUB |
132.1661 |
0.0386 RUB |
0.0380 RUB |
0.0392 RUB |
0.0380 RUB |
| 2020-02-02 |
0.0401 RUB |
1,095.0526 |
0.0401 RUB |
0.0369 RUB |
0.0433 RUB |
0.0392 RUB |
| 2020-02-01 |
0.0367 RUB |
50.2488 |
0.0367 RUB |
0.0365 RUB |
0.0369 RUB |
0.0369 RUB |
| 2020-01-31 |
0.0355 RUB |
298.1558 |
0.0355 RUB |
0.0344 RUB |
0.0365 RUB |
0.0365 RUB |
| 2020-01-30 |
0.0372 RUB |
1,100.3124 |
0.0372 RUB |
0.0341 RUB |
0.0403 RUB |
0.0376 RUB |
| 2020-01-29 |
0.0397 RUB |
3,277.1813 |
0.0397 RUB |
0.0348 RUB |
0.0446 RUB |
0.0446 RUB |
| 2020-01-28 |
0.0401 RUB |
66.2898 |
0.0401 RUB |
0.0399 RUB |
0.0403 RUB |
0.0399 RUB |
| 2020-01-27 |
0.0412 RUB |
474.9885 |
0.0412 RUB |
0.0399 RUB |
0.0424 RUB |
0.0424 RUB |
| 2020-01-26 |
0.0412 RUB |
327.3240 |
0.0412 RUB |
0.0400 RUB |
0.0424 RUB |
0.0400 RUB |
| 2020-01-25 |
0.0410 RUB |
786.4553 |
0.0410 RUB |
0.0400 RUB |
0.0420 RUB |
0.0410 RUB |
| 2020-01-24 |
0.0442 RUB |
1,260.0365 |
0.0442 RUB |
0.0416 RUB |
0.0468 RUB |
0.0420 RUB |
| 2020-01-23 |
0.0475 RUB |
841.5367 |
0.0475 RUB |
0.0428 RUB |
0.0523 RUB |
0.0468 RUB |
| 2020-01-22 |
0.0521 RUB |
4,354.8701 |
0.0521 RUB |
0.0483 RUB |
0.0560 RUB |
0.0483 RUB |
| 2020-01-21 |
0.0517 RUB |
10,387.9353 |
0.0517 RUB |
0.0308 RUB |
0.0726 RUB |
0.0528 RUB |
| 2020-01-20 |
0.0322 RUB |
8,304.3854 |
0.0322 RUB |
0.0293 RUB |
0.0351 RUB |
0.0308 RUB |
| 2020-01-19 |
0.0345 RUB |
2,030.0807 |
0.0345 RUB |
0.0324 RUB |
0.0365 RUB |
0.0331 RUB |
| 2020-01-18 |
0.0377 RUB |
3,681.9997 |
0.0377 RUB |
0.0354 RUB |
0.0399 RUB |
0.0354 RUB |
| 2020-01-17 |
0.0418 RUB |
746.9962 |
0.0418 RUB |
0.0392 RUB |
0.0445 RUB |
0.0392 RUB |
| 2020-01-16 |
0.0468 RUB |
48,201.3680 |
0.0468 RUB |
0.0376 RUB |
0.0560 RUB |
0.0441 RUB |
| 2020-01-15 |
0.0468 RUB |
44,779.7008 |
0.0468 RUB |
0.0376 RUB |
0.0560 RUB |
0.0437 RUB |
| 2020-01-14 |
0.0468 RUB |
37,148.8602 |
0.0468 RUB |
0.0376 RUB |
0.0560 RUB |
0.0405 RUB |
| 2020-01-13 |
0.0525 RUB |
30,759.9605 |
0.0525 RUB |
0.0351 RUB |
0.0700 RUB |
0.0446 RUB |
| 2020-01-12 |
0.0427 RUB |
3,548.6744 |
0.0427 RUB |
0.0395 RUB |
0.0459 RUB |
0.0459 RUB |
| 2020-01-11 |
0.0433 RUB |
527.7067 |
0.0433 RUB |
0.0420 RUB |
0.0446 RUB |
0.0446 RUB |
| 2020-01-10 |
0.0428 RUB |
236.6206 |
0.0428 RUB |
0.0420 RUB |
0.0437 RUB |
0.0420 RUB |
| 2020-01-09 |
0.0450 RUB |
2,969.9583 |
0.0450 RUB |
0.0437 RUB |
0.0464 RUB |
0.0437 RUB |
| 2020-01-08 |
0.0495 RUB |
10,177.2040 |
0.0495 RUB |
0.0440 RUB |
0.0549 RUB |
0.0468 RUB |
| 2020-01-07 |
0.0540 RUB |
3,191.4251 |
0.0540 RUB |
0.0440 RUB |
0.0640 RUB |
0.0507 RUB |
| 2020-01-06 |
0.0643 RUB |
18.2724 |
0.0643 RUB |
0.0640 RUB |
0.0645 RUB |
0.0640 RUB |
| 2020-01-05 |
0.0578 RUB |
1,141.6024 |
0.0578 RUB |
0.0457 RUB |
0.0700 RUB |
0.0645 RUB |
| 2020-01-04 |
0.0600 RUB |
89.5698 |
0.0600 RUB |
0.0500 RUB |
0.0700 RUB |
0.0700 RUB |
| 2020-01-03 |
0.0486 RUB |
4,722.2085 |
0.0486 RUB |
0.0471 RUB |
0.0500 RUB |
0.0480 RUB |
| 2020-01-02 |
0.0850 RUB |
17,503.5027 |
0.0850 RUB |
0.0510 RUB |
0.1190 RUB |
0.0510 RUB |
| 2020-01-01 |
0.0825 RUB |
13.4911 |
0.0825 RUB |
0.0460 RUB |
0.1190 RUB |
0.1190 RUB |
| 2019-12-31 |
0.1050 RUB |
4.6575 |
0.1050 RUB |
0.0900 RUB |
0.1200 RUB |
0.1200 RUB |
| 2019-12-30 |
0.0820 RUB |
348.1709 |
0.0820 RUB |
0.0440 RUB |
0.1200 RUB |
0.1200 RUB |
| 2019-12-29 |
0.0821 RUB |
45.3650 |
0.0821 RUB |
0.0441 RUB |
0.1200 RUB |
0.0441 RUB |
| 2019-12-28 |
0.1254 RUB |
0.0000 |
0.1254 RUB |
0.1254 RUB |
0.1254 RUB |
0.1254 RUB |
| 2019-12-27 |
0.1254 RUB |
322.6499 |
0.1254 RUB |
0.1254 RUB |
0.1254 RUB |
0.1254 RUB |
| 2019-12-26 |
0.0877 RUB |
2,204.3521 |
0.0877 RUB |
0.0500 RUB |
0.1254 RUB |
0.1254 RUB |
| 2019-12-25 |
0.0480 RUB |
0.0000 |
0.0480 RUB |
0.0480 RUB |
0.0480 RUB |
0.0480 RUB |
| 2019-12-24 |
0.0692 RUB |
15.9310 |
0.0692 RUB |
0.0129 RUB |
0.1254 RUB |
0.0480 RUB |
| 2019-12-23 |
0.0692 RUB |
933.0232 |
0.0692 RUB |
0.0129 RUB |
0.1254 RUB |
0.1254 RUB |
| 2019-12-22 |
0.0550 RUB |
8.4188 |
0.0550 RUB |
0.0550 RUB |
0.0550 RUB |
0.0550 RUB |
| 2019-12-21 |
0.0340 RUB |
50.6830 |
0.0340 RUB |
0.0129 RUB |
0.0550 RUB |
0.0129 RUB |
| 2019-12-20 |
0.0570 RUB |
217.8250 |
0.0570 RUB |
0.0550 RUB |
0.0590 RUB |
0.0550 RUB |
| 2019-12-19 |
0.0700 RUB |
0.0000 |
0.0700 RUB |
0.0700 RUB |
0.0700 RUB |
0.0700 RUB |