Market [unlinked] / RUB
Identifier on Yobit: shiba2_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-16 |
0.9044 RUB |
0.0313 |
0.9044 RUB |
0.9044 RUB |
0.9044 RUB |
0.9044 RUB |
| 2022-04-15 |
0.9067 RUB |
20.8811 |
0.9067 RUB |
0.9044 RUB |
0.9090 RUB |
0.9044 RUB |
| 2022-04-14 |
0.9090 RUB |
3.3063 |
0.9090 RUB |
0.9090 RUB |
0.9090 RUB |
0.9090 RUB |
| 2022-04-13 |
0.9122 RUB |
330.7797 |
0.9122 RUB |
0.9044 RUB |
0.9200 RUB |
0.9090 RUB |
| 2022-04-12 |
0.9462 RUB |
504.8919 |
0.9462 RUB |
0.9227 RUB |
0.9697 RUB |
0.9697 RUB |
| 2022-04-11 |
0.9319 RUB |
1.1421 |
0.9319 RUB |
0.9227 RUB |
0.9411 RUB |
0.9411 RUB |
| 2022-04-10 |
0.9684 RUB |
145.3549 |
0.9684 RUB |
0.9227 RUB |
1.0142 RUB |
0.9227 RUB |
| 2022-04-09 |
0.9992 RUB |
1.0912 |
0.9992 RUB |
0.9992 RUB |
0.9992 RUB |
0.9992 RUB |
| 2022-04-08 |
1.0418 RUB |
43.3407 |
1.0418 RUB |
0.9796 RUB |
1.1040 RUB |
0.9796 RUB |
| 2022-04-07 |
1.1093 RUB |
28.5550 |
1.1093 RUB |
1.0986 RUB |
1.1200 RUB |
1.1150 RUB |
| 2022-04-06 |
1.1181 RUB |
30.1668 |
1.1181 RUB |
1.1099 RUB |
1.1264 RUB |
1.1099 RUB |
| 2022-04-05 |
1.0347 RUB |
448.7382 |
1.0347 RUB |
0.9200 RUB |
1.1494 RUB |
1.1264 RUB |
| 2022-04-04 |
1.0810 RUB |
938.7514 |
1.0810 RUB |
0.9840 RUB |
1.1779 RUB |
1.0042 RUB |
| 2022-04-03 |
1.1577 RUB |
0.4229 |
1.1577 RUB |
1.1548 RUB |
1.1606 RUB |
1.1548 RUB |
| 2022-04-02 |
1.1065 RUB |
443.6349 |
1.1065 RUB |
1.0245 RUB |
1.1885 RUB |
1.1885 RUB |
| 2022-04-01 |
1.0484 RUB |
610.0162 |
1.0484 RUB |
0.9102 RUB |
1.1867 RUB |
1.1200 RUB |
| 2022-03-31 |
0.9329 RUB |
197.1309 |
0.9329 RUB |
0.9200 RUB |
0.9458 RUB |
0.9458 RUB |
| 2022-03-30 |
0.9365 RUB |
6.9322 |
0.9365 RUB |
0.9273 RUB |
0.9458 RUB |
0.9273 RUB |
| 2022-03-29 |
0.9353 RUB |
69.1329 |
0.9353 RUB |
0.9200 RUB |
0.9507 RUB |
0.9411 RUB |
| 2022-03-28 |
0.9401 RUB |
80.4852 |
0.9401 RUB |
0.9200 RUB |
0.9602 RUB |
0.9200 RUB |
| 2022-03-27 |
0.9674 RUB |
75.0944 |
0.9674 RUB |
0.9554 RUB |
0.9794 RUB |
0.9602 RUB |
| 2022-03-26 |
0.9750 RUB |
668.4496 |
0.9750 RUB |
0.9200 RUB |
1.0300 RUB |
0.9602 RUB |
| 2022-03-25 |
0.9822 RUB |
19.4291 |
0.9822 RUB |
0.9700 RUB |
0.9943 RUB |
0.9700 RUB |
| 2022-03-24 |
0.9943 RUB |
1.5238 |
0.9943 RUB |
0.9943 RUB |
0.9943 RUB |
0.9943 RUB |
| 2022-03-23 |
1.0075 RUB |
10,086.8828 |
1.0075 RUB |
0.9700 RUB |
1.0450 RUB |
0.9993 RUB |
| 2022-03-22 |
1.0075 RUB |
584.4746 |
1.0075 RUB |
0.9700 RUB |
1.0450 RUB |
1.0000 RUB |
| 2022-03-21 |
1.0476 RUB |
1,074.0471 |
1.0476 RUB |
1.0450 RUB |
1.0503 RUB |
1.0450 RUB |
| 2022-03-20 |
1.0450 RUB |
104.0000 |
1.0450 RUB |
1.0450 RUB |
1.0450 RUB |
1.0450 RUB |
| 2022-03-19 |
1.0172 RUB |
62.2446 |
1.0172 RUB |
0.9894 RUB |
1.0450 RUB |
1.0450 RUB |
| 2022-03-18 |
1.0222 RUB |
1,342.4316 |
1.0222 RUB |
0.9993 RUB |
1.0450 RUB |
1.0450 RUB |
| 2022-03-17 |
1.0049 RUB |
205.7592 |
1.0049 RUB |
0.9700 RUB |
1.0398 RUB |
1.0398 RUB |
| 2022-03-16 |
1.0412 RUB |
49.5273 |
1.0412 RUB |
1.0000 RUB |
1.0823 RUB |
1.0244 RUB |
| 2022-03-15 |
1.1308 RUB |
8.7187 |
1.1308 RUB |
1.1251 RUB |
1.1364 RUB |
1.1364 RUB |
| 2022-03-14 |
1.1329 RUB |
122.8954 |
1.1329 RUB |
1.1140 RUB |
1.1518 RUB |
1.1140 RUB |
| 2022-03-13 |
1.0495 RUB |
639.4343 |
1.0495 RUB |
0.9840 RUB |
1.1150 RUB |
1.0985 RUB |
| 2022-03-12 |
1.0827 RUB |
479.9872 |
1.0827 RUB |
1.0504 RUB |
1.1150 RUB |
1.0877 RUB |
| 2022-03-11 |
1.0775 RUB |
2,118.8023 |
1.0775 RUB |
1.0400 RUB |
1.1149 RUB |
1.0876 RUB |
| 2022-03-10 |
1.1098 RUB |
83.5248 |
1.1098 RUB |
1.0877 RUB |
1.1318 RUB |
1.1150 RUB |
| 2022-03-09 |
1.0959 RUB |
7,220.9077 |
1.0959 RUB |
1.0400 RUB |
1.1518 RUB |
1.1262 RUB |
| 2022-03-08 |
1.0859 RUB |
955.6089 |
1.0859 RUB |
1.0200 RUB |
1.1518 RUB |
1.0450 RUB |
| 2022-03-07 |
1.0841 RUB |
3,890.9162 |
1.0841 RUB |
1.0193 RUB |
1.1490 RUB |
1.1490 RUB |
| 2022-03-06 |
1.0093 RUB |
7.4920 |
1.0093 RUB |
0.9943 RUB |
1.0243 RUB |
1.0193 RUB |
| 2022-03-05 |
1.0078 RUB |
1,191.6855 |
1.0078 RUB |
0.9200 RUB |
1.0955 RUB |
1.0243 RUB |
| 2022-03-04 |
1.0919 RUB |
1,707.4669 |
1.0919 RUB |
1.0348 RUB |
1.1490 RUB |
1.0400 RUB |
| 2022-03-03 |
1.0749 RUB |
501.0227 |
1.0749 RUB |
1.0348 RUB |
1.1150 RUB |
1.1040 RUB |
| 2022-03-02 |
1.0324 RUB |
96.4183 |
1.0324 RUB |
1.0093 RUB |
1.0555 RUB |
1.0500 RUB |
| 2022-03-01 |
0.9453 RUB |
3,098.8772 |
0.9453 RUB |
0.8560 RUB |
1.0347 RUB |
1.0347 RUB |
| 2022-02-28 |
0.8061 RUB |
2,401.6826 |
0.8061 RUB |
0.7519 RUB |
0.8603 RUB |
0.7944 RUB |
| 2022-02-27 |
0.7427 RUB |
18.3391 |
0.7427 RUB |
0.7298 RUB |
0.7557 RUB |
0.7519 RUB |
| 2022-02-26 |
0.7190 RUB |
125.2690 |
0.7190 RUB |
0.7083 RUB |
0.7298 RUB |
0.7298 RUB |