Market [unlinked] / RUB
Identifier on Yobit: rublix_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
0.0226 RUB |
760,676.9252 |
0.0226 RUB |
0.0182 RUB |
0.0270 RUB |
0.0206 RUB |
| 2022-07-24 |
0.0215 RUB |
1,217,364.6045 |
0.0215 RUB |
0.0160 RUB |
0.0270 RUB |
0.0200 RUB |
| 2022-07-23 |
0.0232 RUB |
597,186.3173 |
0.0232 RUB |
0.0206 RUB |
0.0258 RUB |
0.0206 RUB |
| 2022-07-22 |
0.0236 RUB |
1,156,220.9445 |
0.0236 RUB |
0.0203 RUB |
0.0270 RUB |
0.0212 RUB |
| 2022-07-21 |
0.0261 RUB |
1,421,277.0184 |
0.0261 RUB |
0.0201 RUB |
0.0320 RUB |
0.0230 RUB |
| 2022-07-20 |
0.0303 RUB |
1,716,507.7906 |
0.0303 RUB |
0.0209 RUB |
0.0397 RUB |
0.0210 RUB |
| 2022-07-19 |
0.0471 RUB |
1,352,535.6251 |
0.0471 RUB |
0.0251 RUB |
0.0690 RUB |
0.0300 RUB |
| 2022-07-18 |
0.0524 RUB |
2,112,822.5790 |
0.0524 RUB |
0.0359 RUB |
0.0690 RUB |
0.0401 RUB |
| 2022-07-17 |
0.0468 RUB |
502,007.0417 |
0.0468 RUB |
0.0401 RUB |
0.0536 RUB |
0.0466 RUB |
| 2022-07-16 |
0.0466 RUB |
833,397.4780 |
0.0466 RUB |
0.0397 RUB |
0.0536 RUB |
0.0461 RUB |
| 2022-07-15 |
0.0503 RUB |
624,889.9115 |
0.0503 RUB |
0.0450 RUB |
0.0555 RUB |
0.0461 RUB |
| 2022-07-14 |
0.0503 RUB |
751,198.0610 |
0.0503 RUB |
0.0400 RUB |
0.0606 RUB |
0.0450 RUB |
| 2022-07-13 |
0.0637 RUB |
385,582.5568 |
0.0637 RUB |
0.0610 RUB |
0.0665 RUB |
0.0635 RUB |
| 2022-07-12 |
0.0688 RUB |
465,987.1832 |
0.0688 RUB |
0.0650 RUB |
0.0725 RUB |
0.0665 RUB |
| 2022-07-11 |
0.0689 RUB |
584,304.4646 |
0.0689 RUB |
0.0621 RUB |
0.0757 RUB |
0.0690 RUB |
| 2022-07-10 |
0.0665 RUB |
613,272.6026 |
0.0665 RUB |
0.0610 RUB |
0.0720 RUB |
0.0655 RUB |
| 2022-07-09 |
0.0669 RUB |
633,529.0490 |
0.0669 RUB |
0.0600 RUB |
0.0738 RUB |
0.0673 RUB |
| 2022-07-08 |
0.0850 RUB |
1,614,216.9596 |
0.0850 RUB |
0.0700 RUB |
0.1000 RUB |
0.0702 RUB |
| 2022-07-07 |
0.1107 RUB |
513,467.4901 |
0.1107 RUB |
0.0850 RUB |
0.1364 RUB |
0.0960 RUB |
| 2022-07-06 |
0.1026 RUB |
1,154,798.9414 |
0.1026 RUB |
0.0551 RUB |
0.1500 RUB |
0.1250 RUB |
| 2022-07-05 |
0.0660 RUB |
610,351.8902 |
0.0660 RUB |
0.0520 RUB |
0.0800 RUB |
0.0707 RUB |
| 2022-07-04 |
0.1113 RUB |
1,463,032.2844 |
0.1113 RUB |
0.0105 RUB |
0.2120 RUB |
0.0544 RUB |
| 2022-07-03 |
0.2200 RUB |
390,987.9211 |
0.2200 RUB |
0.2000 RUB |
0.2400 RUB |
0.2002 RUB |
| 2022-07-02 |
0.2187 RUB |
297,415.8735 |
0.2187 RUB |
0.2051 RUB |
0.2323 RUB |
0.2121 RUB |
| 2022-07-01 |
0.2350 RUB |
498,617.0704 |
0.2350 RUB |
0.2100 RUB |
0.2600 RUB |
0.2150 RUB |
| 2022-06-30 |
0.2485 RUB |
687,094.3804 |
0.2485 RUB |
0.2300 RUB |
0.2670 RUB |
0.2500 RUB |
| 2022-06-29 |
0.2925 RUB |
501,680.4218 |
0.2925 RUB |
0.2550 RUB |
0.3300 RUB |
0.2590 RUB |
| 2022-06-28 |
0.3050 RUB |
439,129.0757 |
0.3050 RUB |
0.2500 RUB |
0.3600 RUB |
0.2800 RUB |
| 2022-06-27 |
0.3020 RUB |
849,721.0631 |
0.3020 RUB |
0.2000 RUB |
0.4039 RUB |
0.3011 RUB |
| 2022-06-26 |
0.4416 RUB |
360,145.1898 |
0.4416 RUB |
0.3600 RUB |
0.5232 RUB |
0.3800 RUB |
| 2022-06-25 |
0.4778 RUB |
683,840.2890 |
0.4778 RUB |
0.3600 RUB |
0.5956 RUB |
0.4400 RUB |
| 2022-06-24 |
0.6600 RUB |
498,420.6752 |
0.6600 RUB |
0.5200 RUB |
0.7999 RUB |
0.5430 RUB |
| 2022-06-23 |
0.8296 RUB |
1,062,154.8218 |
0.8296 RUB |
0.6600 RUB |
0.9992 RUB |
0.6997 RUB |
| 2022-06-22 |
0.9843 RUB |
1,263,336.2906 |
0.9843 RUB |
0.7900 RUB |
1.1785 RUB |
0.8800 RUB |
| 2022-06-21 |
1.2285 RUB |
416,162.8739 |
1.2285 RUB |
0.9200 RUB |
1.5370 RUB |
0.9898 RUB |
| 2022-06-20 |
1.5305 RUB |
158,645.6614 |
1.5305 RUB |
1.4510 RUB |
1.6100 RUB |
1.5300 RUB |
| 2022-06-19 |
1.6185 RUB |
262,675.3533 |
1.6185 RUB |
1.4800 RUB |
1.7569 RUB |
1.5640 RUB |
| 2022-06-18 |
1.7270 RUB |
176,663.2435 |
1.7270 RUB |
1.6550 RUB |
1.7990 RUB |
1.7200 RUB |
| 2022-06-17 |
1.6750 RUB |
145,203.7576 |
1.6750 RUB |
1.5000 RUB |
1.8500 RUB |
1.7020 RUB |
| 2022-06-16 |
1.8800 RUB |
179,599.8714 |
1.8800 RUB |
1.6800 RUB |
2.0800 RUB |
1.7122 RUB |
| 2022-06-15 |
1.9862 RUB |
231,214.1145 |
1.9862 RUB |
1.7600 RUB |
2.2124 RUB |
1.9400 RUB |
| 2022-06-14 |
2.0060 RUB |
327,134.1525 |
2.0060 RUB |
1.7000 RUB |
2.3120 RUB |
2.0612 RUB |
| 2022-06-13 |
2.2508 RUB |
421,233.7896 |
2.2508 RUB |
1.7000 RUB |
2.8016 RUB |
1.9500 RUB |
| 2022-06-12 |
2.7925 RUB |
381,550.0544 |
2.7925 RUB |
2.7500 RUB |
2.8350 RUB |
2.7500 RUB |
| 2022-06-11 |
2.8600 RUB |
1,012,944.9678 |
2.8600 RUB |
2.7200 RUB |
3.0000 RUB |
2.7503 RUB |
| 2022-06-10 |
3.0250 RUB |
2,534,849.0633 |
3.0250 RUB |
2.7500 RUB |
3.3000 RUB |
2.8800 RUB |
| 2022-06-09 |
3.0050 RUB |
2,557,831.7129 |
3.0050 RUB |
2.5100 RUB |
3.5000 RUB |
2.9000 RUB |
| 2022-06-08 |
3.0301 RUB |
1,727,184.5586 |
3.0301 RUB |
2.7211 RUB |
3.3390 RUB |
2.8280 RUB |
| 2022-06-07 |
3.2505 RUB |
1,539,187.9917 |
3.2505 RUB |
2.7011 RUB |
3.8000 RUB |
2.9900 RUB |
| 2022-06-06 |
2.6750 RUB |
1,337,319.7122 |
2.6750 RUB |
1.6500 RUB |
3.7000 RUB |
3.7000 RUB |