Market [unlinked] / RUB
Identifier on Yobit: shiba2_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
2.1691 RUB |
1,327.0895 |
2.1691 RUB |
2.1000 RUB |
2.2382 RUB |
2.1916 RUB |
| 2024-11-22 |
2.2133 RUB |
233.8992 |
2.2133 RUB |
2.1000 RUB |
2.3266 RUB |
2.1486 RUB |
| 2024-11-21 |
2.1203 RUB |
569.8054 |
2.1203 RUB |
1.9139 RUB |
2.3266 RUB |
2.2136 RUB |
| 2024-11-20 |
2.1695 RUB |
149.6863 |
2.1695 RUB |
1.8389 RUB |
2.5000 RUB |
2.1483 RUB |
| 2024-11-19 |
2.3645 RUB |
3,274.6937 |
2.3645 RUB |
1.8389 RUB |
2.8900 RUB |
2.0259 RUB |
| 2024-11-18 |
2.3595 RUB |
3,650.5693 |
2.3595 RUB |
1.8290 RUB |
2.8900 RUB |
2.2336 RUB |
| 2024-11-17 |
2.0877 RUB |
312.1271 |
2.0877 RUB |
1.9838 RUB |
2.1916 RUB |
1.9838 RUB |
| 2024-11-16 |
2.0877 RUB |
404.5345 |
2.0877 RUB |
1.9838 RUB |
2.1916 RUB |
2.1916 RUB |
| 2024-11-15 |
2.2669 RUB |
87.8729 |
2.2669 RUB |
1.9838 RUB |
2.5500 RUB |
2.1486 RUB |
| 2024-11-14 |
2.3669 RUB |
173.8052 |
2.3669 RUB |
1.9838 RUB |
2.7500 RUB |
1.9838 RUB |
| 2024-11-13 |
2.2906 RUB |
201.2485 |
2.2906 RUB |
2.1000 RUB |
2.4811 RUB |
2.1916 RUB |
| 2024-11-12 |
2.1256 RUB |
990.5423 |
2.1256 RUB |
1.7700 RUB |
2.4811 RUB |
2.3271 RUB |
| 2024-11-11 |
1.9979 RUB |
14,315.7252 |
1.9979 RUB |
1.7600 RUB |
2.2357 RUB |
2.1000 RUB |
| 2024-11-09 |
1.8500 RUB |
111.9851 |
1.8500 RUB |
1.8000 RUB |
1.9000 RUB |
1.9000 RUB |
| 2024-11-08 |
1.7899 RUB |
22.8054 |
1.7899 RUB |
1.7799 RUB |
1.8000 RUB |
1.8000 RUB |
| 2024-11-07 |
1.7575 RUB |
45.5770 |
1.7575 RUB |
1.7250 RUB |
1.7900 RUB |
1.7700 RUB |
| 2024-11-06 |
1.7025 RUB |
0.2975 |
1.7025 RUB |
1.6900 RUB |
1.7150 RUB |
1.6900 RUB |
| 2024-11-05 |
1.7050 RUB |
0.9967 |
1.7050 RUB |
1.6900 RUB |
1.7200 RUB |
1.6900 RUB |
| 2024-11-04 |
1.7300 RUB |
0.6102 |
1.7300 RUB |
1.7100 RUB |
1.7500 RUB |
1.7500 RUB |
| 2024-11-03 |
1.7200 RUB |
0.2926 |
1.7200 RUB |
1.7200 RUB |
1.7200 RUB |
1.7200 RUB |
| 2024-11-02 |
1.7350 RUB |
0.2212 |
1.7350 RUB |
1.7200 RUB |
1.7500 RUB |
1.7200 RUB |
| 2024-11-01 |
1.7400 RUB |
128.1467 |
1.7400 RUB |
1.7200 RUB |
1.7600 RUB |
1.7200 RUB |
| 2024-10-31 |
1.7350 RUB |
46.6366 |
1.7350 RUB |
1.7200 RUB |
1.7500 RUB |
1.7500 RUB |
| 2024-10-30 |
1.7025 RUB |
2.7627 |
1.7025 RUB |
1.6850 RUB |
1.7200 RUB |
1.7200 RUB |
| 2024-10-29 |
1.6750 RUB |
293.8424 |
1.6750 RUB |
1.5500 RUB |
1.8000 RUB |
1.7200 RUB |
| 2024-10-28 |
1.6250 RUB |
0.3044 |
1.6250 RUB |
1.6150 RUB |
1.6350 RUB |
1.6350 RUB |
| 2024-10-27 |
1.5781 RUB |
49.9099 |
1.5781 RUB |
1.4613 RUB |
1.6949 RUB |
1.6150 RUB |
| 2024-10-26 |
1.7175 RUB |
3.8154 |
1.7175 RUB |
1.6700 RUB |
1.7650 RUB |
1.6700 RUB |
| 2024-10-25 |
1.7450 RUB |
1.7050 |
1.7450 RUB |
1.7200 RUB |
1.7700 RUB |
1.7200 RUB |
| 2024-10-24 |
1.7550 RUB |
1.1043 |
1.7550 RUB |
1.7400 RUB |
1.7700 RUB |
1.7400 RUB |
| 2024-10-23 |
1.7505 RUB |
29.2319 |
1.7505 RUB |
1.6800 RUB |
1.8210 RUB |
1.7400 RUB |
| 2024-10-22 |
1.6850 RUB |
83.5695 |
1.6850 RUB |
1.6800 RUB |
1.6900 RUB |
1.6900 RUB |
| 2024-10-21 |
1.6850 RUB |
83.5695 |
1.6850 RUB |
1.6800 RUB |
1.6900 RUB |
1.6900 RUB |
| 2024-10-20 |
1.7045 RUB |
174.5338 |
1.7045 RUB |
1.7040 RUB |
1.7050 RUB |
1.7040 RUB |
| 2024-10-19 |
1.6850 RUB |
4,372.2559 |
1.6850 RUB |
1.6650 RUB |
1.7050 RUB |
1.7050 RUB |
| 2024-10-18 |
1.6675 RUB |
4,593.2228 |
1.6675 RUB |
1.6400 RUB |
1.6950 RUB |
1.6950 RUB |
| 2024-10-17 |
1.6575 RUB |
55.5054 |
1.6575 RUB |
1.6250 RUB |
1.6900 RUB |
1.6400 RUB |
| 2024-10-16 |
1.5775 RUB |
14.3077 |
1.5775 RUB |
1.5300 RUB |
1.6250 RUB |
1.6250 RUB |
| 2024-10-15 |
1.5025 RUB |
68.4981 |
1.5025 RUB |
1.4700 RUB |
1.5350 RUB |
1.5350 RUB |
| 2024-10-14 |
1.4795 RUB |
284.3407 |
1.4795 RUB |
1.4700 RUB |
1.4890 RUB |
1.4700 RUB |
| 2024-10-13 |
1.4595 RUB |
307.9074 |
1.4595 RUB |
1.4300 RUB |
1.4890 RUB |
1.4700 RUB |
| 2024-10-12 |
1.4450 RUB |
20.2655 |
1.4450 RUB |
1.4300 RUB |
1.4600 RUB |
1.4300 RUB |
| 2024-10-11 |
1.4145 RUB |
34.2585 |
1.4145 RUB |
1.3400 RUB |
1.4890 RUB |
1.4600 RUB |
| 2024-10-10 |
1.3250 RUB |
4.1018 |
1.3250 RUB |
1.3000 RUB |
1.3500 RUB |
1.3100 RUB |
| 2024-10-09 |
1.3350 RUB |
0.0848 |
1.3350 RUB |
1.3300 RUB |
1.3400 RUB |
1.3400 RUB |
| 2024-10-08 |
1.3250 RUB |
33.5196 |
1.3250 RUB |
1.2500 RUB |
1.4000 RUB |
1.3400 RUB |
| 2024-10-07 |
1.4300 RUB |
0.4654 |
1.4300 RUB |
1.4300 RUB |
1.4300 RUB |
1.4300 RUB |
| 2024-10-06 |
1.4000 RUB |
0.0644 |
1.4000 RUB |
1.4000 RUB |
1.4000 RUB |
1.4000 RUB |
| 2024-10-05 |
1.4150 RUB |
0.3292 |
1.4150 RUB |
1.4100 RUB |
1.4200 RUB |
1.4200 RUB |
| 2024-10-04 |
1.3800 RUB |
1.2300 |
1.3800 RUB |
1.3600 RUB |
1.4000 RUB |
1.4000 RUB |