Market [unlinked] / RUB
Identifier on Yobit: shiba2_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
0.8328 RUB |
1,602.5133 |
0.8328 RUB |
0.7791 RUB |
0.8864 RUB |
0.8349 RUB |
| 2022-01-05 |
0.8379 RUB |
757.3663 |
0.8379 RUB |
0.7558 RUB |
0.9200 RUB |
0.8864 RUB |
| 2022-01-04 |
0.8211 RUB |
588.1898 |
0.8211 RUB |
0.7558 RUB |
0.8864 RUB |
0.8864 RUB |
| 2022-01-03 |
0.8590 RUB |
0.9277 |
0.8590 RUB |
0.8590 RUB |
0.8590 RUB |
0.8590 RUB |
| 2022-01-02 |
0.8895 RUB |
1,467.7847 |
0.8895 RUB |
0.8590 RUB |
0.9200 RUB |
0.8590 RUB |
| 2022-01-01 |
0.8817 RUB |
3,482.9620 |
0.8817 RUB |
0.8590 RUB |
0.9044 RUB |
0.8953 RUB |
| 2021-12-31 |
0.9252 RUB |
222.1498 |
0.9252 RUB |
0.9044 RUB |
0.9460 RUB |
0.9044 RUB |
| 2021-12-30 |
0.9174 RUB |
4,448.0745 |
0.9174 RUB |
0.8647 RUB |
0.9700 RUB |
0.9200 RUB |
| 2021-12-29 |
0.9200 RUB |
285.1281 |
0.9200 RUB |
0.9200 RUB |
0.9200 RUB |
0.9200 RUB |
| 2021-12-28 |
0.9473 RUB |
465.6457 |
0.9473 RUB |
0.9200 RUB |
0.9747 RUB |
0.9200 RUB |
| 2021-12-27 |
0.9542 RUB |
1,867.1526 |
0.9542 RUB |
0.9044 RUB |
1.0040 RUB |
0.9747 RUB |
| 2021-12-26 |
0.8855 RUB |
8,379.0050 |
0.8855 RUB |
0.8392 RUB |
0.9318 RUB |
0.9318 RUB |
| 2021-12-25 |
0.8498 RUB |
2,146.4872 |
0.8498 RUB |
0.8307 RUB |
0.8689 RUB |
0.8392 RUB |
| 2021-12-24 |
0.8392 RUB |
1,202.0239 |
0.8392 RUB |
0.7984 RUB |
0.8800 RUB |
0.8518 RUB |
| 2021-12-23 |
0.7978 RUB |
3,504.2668 |
0.7978 RUB |
0.7731 RUB |
0.8225 RUB |
0.8024 RUB |
| 2021-12-22 |
0.7877 RUB |
184.6525 |
0.7877 RUB |
0.7731 RUB |
0.8023 RUB |
0.7829 RUB |
| 2021-12-21 |
0.8015 RUB |
105.7671 |
0.8015 RUB |
0.7930 RUB |
0.8100 RUB |
0.7930 RUB |
| 2021-12-20 |
0.7800 RUB |
1,115.9245 |
0.7800 RUB |
0.7600 RUB |
0.8000 RUB |
0.7940 RUB |
| 2021-12-19 |
0.8232 RUB |
2,052.8528 |
0.8232 RUB |
0.7600 RUB |
0.8864 RUB |
0.7710 RUB |
| 2021-12-18 |
0.8195 RUB |
49,234.3216 |
0.8195 RUB |
0.7190 RUB |
0.9200 RUB |
0.8518 RUB |
| 2021-12-17 |
0.8195 RUB |
47,875.0123 |
0.8195 RUB |
0.7190 RUB |
0.9200 RUB |
0.7520 RUB |
| 2021-12-16 |
0.6200 RUB |
4,436.8585 |
0.6200 RUB |
0.3400 RUB |
0.8999 RUB |
0.7943 RUB |
| 2021-12-15 |
0.8226 RUB |
1,635.0283 |
0.8226 RUB |
0.7407 RUB |
0.9044 RUB |
0.8511 RUB |
| 2021-12-14 |
0.8981 RUB |
60.7480 |
0.8981 RUB |
0.8691 RUB |
0.9271 RUB |
0.9044 RUB |
| 2021-12-13 |
0.8909 RUB |
13.5496 |
0.8909 RUB |
0.8820 RUB |
0.8998 RUB |
0.8822 RUB |
| 2021-12-12 |
0.8798 RUB |
1.0558 |
0.8798 RUB |
0.8776 RUB |
0.8820 RUB |
0.8820 RUB |
| 2021-12-11 |
0.8822 RUB |
63.1697 |
0.8822 RUB |
0.8600 RUB |
0.9044 RUB |
0.8776 RUB |
| 2021-12-10 |
0.9135 RUB |
18.5291 |
0.9135 RUB |
0.9044 RUB |
0.9225 RUB |
0.9225 RUB |
| 2021-12-09 |
0.9372 RUB |
545.9486 |
0.9372 RUB |
0.9044 RUB |
0.9700 RUB |
0.9044 RUB |
| 2021-12-08 |
0.9486 RUB |
122.6942 |
0.9486 RUB |
0.9273 RUB |
0.9700 RUB |
0.9700 RUB |
| 2021-12-07 |
0.9435 RUB |
19.3276 |
0.9435 RUB |
0.9411 RUB |
0.9458 RUB |
0.9458 RUB |
| 2021-12-06 |
0.9411 RUB |
0.6935 |
0.9411 RUB |
0.9411 RUB |
0.9411 RUB |
0.9411 RUB |
| 2021-12-05 |
0.9342 RUB |
15.9604 |
0.9342 RUB |
0.9227 RUB |
0.9457 RUB |
0.9227 RUB |
| 2021-12-04 |
0.9540 RUB |
2,940.6791 |
0.9540 RUB |
0.9088 RUB |
0.9993 RUB |
0.9088 RUB |
| 2021-12-03 |
1.0124 RUB |
11.7212 |
1.0124 RUB |
1.0006 RUB |
1.0243 RUB |
1.0006 RUB |
| 2021-12-02 |
1.0239 RUB |
344.4030 |
1.0239 RUB |
1.0235 RUB |
1.0243 RUB |
1.0243 RUB |
| 2021-12-01 |
0.9972 RUB |
1,454.8484 |
0.9972 RUB |
0.9700 RUB |
1.0243 RUB |
1.0006 RUB |
| 2021-11-30 |
0.9600 RUB |
309.1065 |
0.9600 RUB |
0.9200 RUB |
1.0000 RUB |
0.9819 RUB |
| 2021-11-29 |
0.9546 RUB |
3,064.0176 |
0.9546 RUB |
0.9200 RUB |
0.9892 RUB |
0.9649 RUB |
| 2021-11-28 |
0.9366 RUB |
6.9945 |
0.9366 RUB |
0.9227 RUB |
0.9506 RUB |
0.9506 RUB |
| 2021-11-27 |
0.9498 RUB |
236.6562 |
0.9498 RUB |
0.9200 RUB |
0.9796 RUB |
0.9411 RUB |
| 2021-11-26 |
0.9598 RUB |
120.9355 |
0.9598 RUB |
0.9400 RUB |
0.9796 RUB |
0.9796 RUB |
| 2021-11-25 |
0.9748 RUB |
106.3519 |
0.9748 RUB |
0.9700 RUB |
0.9796 RUB |
0.9700 RUB |
| 2021-11-24 |
0.9981 RUB |
14.3544 |
0.9981 RUB |
0.9819 RUB |
1.0142 RUB |
0.9819 RUB |
| 2021-11-23 |
1.0072 RUB |
59.4075 |
1.0072 RUB |
0.9900 RUB |
1.0243 RUB |
0.9900 RUB |
| 2021-11-22 |
1.0072 RUB |
79.4750 |
1.0072 RUB |
0.9900 RUB |
1.0243 RUB |
0.9900 RUB |
| 2021-11-21 |
1.0119 RUB |
154.6277 |
1.0119 RUB |
0.9994 RUB |
1.0243 RUB |
1.0243 RUB |
| 2021-11-20 |
1.0187 RUB |
40,579.6487 |
1.0187 RUB |
0.9819 RUB |
1.0555 RUB |
1.0142 RUB |
| 2021-11-19 |
1.0047 RUB |
590.5815 |
1.0047 RUB |
0.9747 RUB |
1.0347 RUB |
1.0347 RUB |
| 2021-11-18 |
0.9777 RUB |
264.9455 |
0.9777 RUB |
0.9554 RUB |
1.0000 RUB |
0.9942 RUB |