Market [unlinked] / RUB
Identifier on Yobit: rublix_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-13 |
0.0102 RUB |
649,736.4028 |
0.0102 RUB |
0.0092 RUB |
0.0112 RUB |
0.0108 RUB |
| 2022-09-12 |
0.0111 RUB |
1,520,118.3067 |
0.0111 RUB |
0.0092 RUB |
0.0130 RUB |
0.0096 RUB |
| 2022-09-11 |
0.0094 RUB |
132,717.0148 |
0.0094 RUB |
0.0090 RUB |
0.0098 RUB |
0.0092 RUB |
| 2022-09-10 |
0.0093 RUB |
583,015.7312 |
0.0093 RUB |
0.0088 RUB |
0.0099 RUB |
0.0090 RUB |
| 2022-09-09 |
0.0087 RUB |
677,050.0592 |
0.0087 RUB |
0.0076 RUB |
0.0098 RUB |
0.0088 RUB |
| 2022-09-08 |
0.0096 RUB |
213,912.4132 |
0.0096 RUB |
0.0092 RUB |
0.0099 RUB |
0.0094 RUB |
| 2022-09-07 |
0.0096 RUB |
196,801.4456 |
0.0096 RUB |
0.0092 RUB |
0.0100 RUB |
0.0092 RUB |
| 2022-09-06 |
0.0095 RUB |
624,299.3946 |
0.0095 RUB |
0.0091 RUB |
0.0099 RUB |
0.0099 RUB |
| 2022-09-05 |
0.0095 RUB |
214,201.9308 |
0.0095 RUB |
0.0090 RUB |
0.0099 RUB |
0.0091 RUB |
| 2022-09-04 |
0.0095 RUB |
283,273.9405 |
0.0095 RUB |
0.0090 RUB |
0.0099 RUB |
0.0099 RUB |
| 2022-09-03 |
0.0100 RUB |
682,135.7211 |
0.0100 RUB |
0.0090 RUB |
0.0111 RUB |
0.0099 RUB |
| 2022-09-02 |
0.0122 RUB |
558,834.4063 |
0.0122 RUB |
0.0093 RUB |
0.0150 RUB |
0.0098 RUB |
| 2022-09-01 |
0.0102 RUB |
715,127.1261 |
0.0102 RUB |
0.0092 RUB |
0.0112 RUB |
0.0093 RUB |
| 2022-08-31 |
0.0099 RUB |
235,685.5001 |
0.0099 RUB |
0.0093 RUB |
0.0106 RUB |
0.0093 RUB |
| 2022-08-30 |
0.0101 RUB |
275,469.2185 |
0.0101 RUB |
0.0096 RUB |
0.0106 RUB |
0.0100 RUB |
| 2022-08-29 |
0.0098 RUB |
122,811.9876 |
0.0098 RUB |
0.0096 RUB |
0.0100 RUB |
0.0098 RUB |
| 2022-08-28 |
0.0104 RUB |
821,665.2604 |
0.0104 RUB |
0.0096 RUB |
0.0111 RUB |
0.0100 RUB |
| 2022-08-27 |
0.0101 RUB |
431,451.0268 |
0.0101 RUB |
0.0092 RUB |
0.0111 RUB |
0.0100 RUB |
| 2022-08-26 |
0.0148 RUB |
657,365.5008 |
0.0148 RUB |
0.0096 RUB |
0.0200 RUB |
0.0097 RUB |
| 2022-08-25 |
0.0104 RUB |
517,586.0198 |
0.0104 RUB |
0.0096 RUB |
0.0112 RUB |
0.0096 RUB |
| 2022-08-24 |
0.0116 RUB |
1,495,354.2011 |
0.0116 RUB |
0.0092 RUB |
0.0141 RUB |
0.0130 RUB |
| 2022-08-23 |
0.0104 RUB |
658,590.9307 |
0.0104 RUB |
0.0093 RUB |
0.0115 RUB |
0.0096 RUB |
| 2022-08-22 |
0.0095 RUB |
770,254.0204 |
0.0095 RUB |
0.0092 RUB |
0.0098 RUB |
0.0094 RUB |
| 2022-08-21 |
0.0095 RUB |
574,085.0612 |
0.0095 RUB |
0.0092 RUB |
0.0099 RUB |
0.0098 RUB |
| 2022-08-20 |
0.0095 RUB |
365,071.1940 |
0.0095 RUB |
0.0091 RUB |
0.0099 RUB |
0.0099 RUB |
| 2022-08-19 |
0.0095 RUB |
295,876.7778 |
0.0095 RUB |
0.0090 RUB |
0.0099 RUB |
0.0099 RUB |
| 2022-08-18 |
0.0096 RUB |
926,884.0900 |
0.0096 RUB |
0.0090 RUB |
0.0101 RUB |
0.0090 RUB |
| 2022-08-17 |
0.0155 RUB |
320,627.4493 |
0.0155 RUB |
0.0090 RUB |
0.0220 RUB |
0.0096 RUB |
| 2022-08-16 |
0.0094 RUB |
703,999.9043 |
0.0094 RUB |
0.0087 RUB |
0.0101 RUB |
0.0096 RUB |
| 2022-08-15 |
0.0091 RUB |
752,276.9774 |
0.0091 RUB |
0.0085 RUB |
0.0098 RUB |
0.0097 RUB |
| 2022-08-14 |
0.0089 RUB |
1,295,275.1049 |
0.0089 RUB |
0.0081 RUB |
0.0098 RUB |
0.0085 RUB |
| 2022-08-13 |
0.0090 RUB |
521,764.9635 |
0.0090 RUB |
0.0081 RUB |
0.0099 RUB |
0.0085 RUB |
| 2022-08-12 |
0.0085 RUB |
508,420.4056 |
0.0085 RUB |
0.0075 RUB |
0.0095 RUB |
0.0091 RUB |
| 2022-08-11 |
0.0080 RUB |
863,109.6092 |
0.0080 RUB |
0.0074 RUB |
0.0085 RUB |
0.0075 RUB |
| 2022-08-10 |
0.0082 RUB |
1,412,971.4911 |
0.0082 RUB |
0.0072 RUB |
0.0091 RUB |
0.0080 RUB |
| 2022-08-09 |
0.0079 RUB |
401,662.7692 |
0.0079 RUB |
0.0072 RUB |
0.0085 RUB |
0.0072 RUB |
| 2022-08-08 |
0.0079 RUB |
889,010.3775 |
0.0079 RUB |
0.0071 RUB |
0.0087 RUB |
0.0079 RUB |
| 2022-08-07 |
0.0083 RUB |
1,278,412.2080 |
0.0083 RUB |
0.0077 RUB |
0.0090 RUB |
0.0078 RUB |
| 2022-08-06 |
0.0084 RUB |
1,092,108.2859 |
0.0084 RUB |
0.0076 RUB |
0.0093 RUB |
0.0090 RUB |
| 2022-08-05 |
0.0092 RUB |
12,944,460.6646 |
0.0092 RUB |
0.0083 RUB |
0.0100 RUB |
0.0095 RUB |
| 2022-08-04 |
0.0096 RUB |
1,462,321.9565 |
0.0096 RUB |
0.0091 RUB |
0.0100 RUB |
0.0100 RUB |
| 2022-08-03 |
0.0099 RUB |
896,604.4138 |
0.0099 RUB |
0.0083 RUB |
0.0115 RUB |
0.0100 RUB |
| 2022-08-02 |
0.0097 RUB |
1,184,312.0697 |
0.0097 RUB |
0.0075 RUB |
0.0118 RUB |
0.0101 RUB |
| 2022-08-01 |
0.0103 RUB |
2,629,046.3774 |
0.0103 RUB |
0.0073 RUB |
0.0133 RUB |
0.0103 RUB |
| 2022-07-31 |
0.0086 RUB |
1,042,342.3082 |
0.0086 RUB |
0.0073 RUB |
0.0099 RUB |
0.0088 RUB |
| 2022-07-30 |
0.0123 RUB |
2,167,801.5431 |
0.0123 RUB |
0.0096 RUB |
0.0150 RUB |
0.0100 RUB |
| 2022-07-29 |
0.0173 RUB |
2,107,311.8530 |
0.0173 RUB |
0.0096 RUB |
0.0250 RUB |
0.0100 RUB |
| 2022-07-28 |
0.0221 RUB |
734,213.0271 |
0.0221 RUB |
0.0191 RUB |
0.0250 RUB |
0.0212 RUB |
| 2022-07-27 |
0.0205 RUB |
805,960.0944 |
0.0205 RUB |
0.0182 RUB |
0.0229 RUB |
0.0196 RUB |
| 2022-07-26 |
0.0203 RUB |
446,089.9115 |
0.0203 RUB |
0.0191 RUB |
0.0216 RUB |
0.0202 RUB |