Market [unlinked] / RUB
Identifier on Yobit: shiba2_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-17 |
1.0325 RUB |
3,399.0739 |
1.0325 RUB |
0.9578 RUB |
1.1072 RUB |
0.9578 RUB |
| 2021-11-16 |
1.0501 RUB |
119.7965 |
1.0501 RUB |
1.0400 RUB |
1.0602 RUB |
1.0400 RUB |
| 2021-11-15 |
1.0736 RUB |
697.1883 |
1.0736 RUB |
1.0400 RUB |
1.1072 RUB |
1.0602 RUB |
| 2021-11-14 |
1.0684 RUB |
1,776.8968 |
1.0684 RUB |
1.0297 RUB |
1.1072 RUB |
1.0714 RUB |
| 2021-11-13 |
1.0786 RUB |
744.6139 |
1.0786 RUB |
1.0500 RUB |
1.1072 RUB |
1.1072 RUB |
| 2021-11-12 |
1.0750 RUB |
801.6841 |
1.0750 RUB |
1.0500 RUB |
1.1000 RUB |
1.0714 RUB |
| 2021-11-11 |
1.0405 RUB |
3,829.8391 |
1.0405 RUB |
1.0095 RUB |
1.0716 RUB |
1.0555 RUB |
| 2021-11-10 |
1.0448 RUB |
11,088.9189 |
1.0448 RUB |
0.9800 RUB |
1.1097 RUB |
1.0300 RUB |
| 2021-11-09 |
1.0859 RUB |
45,178.9228 |
1.0859 RUB |
1.0200 RUB |
1.1518 RUB |
1.1152 RUB |
| 2021-11-08 |
1.0457 RUB |
8,181.5275 |
1.0457 RUB |
1.0200 RUB |
1.0714 RUB |
1.0348 RUB |
| 2021-11-07 |
1.0195 RUB |
1,590.8212 |
1.0195 RUB |
0.9200 RUB |
1.1190 RUB |
1.0300 RUB |
| 2021-11-06 |
1.0136 RUB |
6,650.5183 |
1.0136 RUB |
0.9273 RUB |
1.1000 RUB |
0.9649 RUB |
| 2021-11-05 |
1.0550 RUB |
991.2313 |
1.0550 RUB |
1.0400 RUB |
1.0700 RUB |
1.0700 RUB |
| 2021-11-04 |
1.0583 RUB |
894.5820 |
1.0583 RUB |
1.0297 RUB |
1.0869 RUB |
1.0452 RUB |
| 2021-11-03 |
1.0775 RUB |
939.5890 |
1.0775 RUB |
1.0400 RUB |
1.1150 RUB |
1.0769 RUB |
| 2021-11-02 |
1.0616 RUB |
1,551.2614 |
1.0616 RUB |
1.0042 RUB |
1.1190 RUB |
1.1150 RUB |
| 2021-11-01 |
1.0350 RUB |
670.8534 |
1.0350 RUB |
0.9700 RUB |
1.1000 RUB |
1.0000 RUB |
| 2021-10-31 |
0.9772 RUB |
1,219.6828 |
0.9772 RUB |
0.8283 RUB |
1.1262 RUB |
1.0822 RUB |
| 2021-10-30 |
1.1014 RUB |
2,416.4941 |
1.1014 RUB |
1.0144 RUB |
1.1885 RUB |
1.1190 RUB |
| 2021-10-29 |
1.0795 RUB |
1,573.3358 |
1.0795 RUB |
1.0100 RUB |
1.1489 RUB |
1.0144 RUB |
| 2021-10-28 |
1.0510 RUB |
4,088.2398 |
1.0510 RUB |
0.9700 RUB |
1.1320 RUB |
1.0869 RUB |
| 2021-10-27 |
1.0743 RUB |
44,841.4835 |
1.0743 RUB |
0.9600 RUB |
1.1885 RUB |
1.1377 RUB |
| 2021-10-26 |
1.0943 RUB |
7,893.7788 |
1.0943 RUB |
1.0000 RUB |
1.1886 RUB |
1.0500 RUB |
| 2021-10-25 |
1.0144 RUB |
1,322.2069 |
1.0144 RUB |
0.9413 RUB |
1.0876 RUB |
1.0300 RUB |
| 2021-10-24 |
1.0038 RUB |
4,641.0916 |
1.0038 RUB |
0.9200 RUB |
1.0876 RUB |
1.0043 RUB |
| 2021-10-23 |
0.8248 RUB |
8,357.0356 |
0.8248 RUB |
0.6253 RUB |
1.0244 RUB |
0.9843 RUB |
| 2021-10-22 |
0.9800 RUB |
985.2752 |
0.9800 RUB |
0.9200 RUB |
1.0400 RUB |
0.9892 RUB |
| 2021-10-21 |
0.9905 RUB |
7,438.8585 |
0.9905 RUB |
0.9200 RUB |
1.0609 RUB |
1.0608 RUB |
| 2021-10-20 |
1.0641 RUB |
48.9159 |
1.0641 RUB |
1.0092 RUB |
1.1190 RUB |
1.0399 RUB |
| 2021-10-19 |
1.0250 RUB |
547.9834 |
1.0250 RUB |
0.9200 RUB |
1.1300 RUB |
1.0877 RUB |
| 2021-10-18 |
1.0250 RUB |
10,036.0401 |
1.0250 RUB |
0.9200 RUB |
1.1300 RUB |
1.1300 RUB |
| 2021-10-17 |
1.0660 RUB |
1,204.3203 |
1.0660 RUB |
1.0000 RUB |
1.1320 RUB |
1.0500 RUB |
| 2021-10-16 |
1.0550 RUB |
1,869.7045 |
1.0550 RUB |
0.9200 RUB |
1.1900 RUB |
1.1550 RUB |
| 2021-10-15 |
1.0100 RUB |
328.8591 |
1.0100 RUB |
0.9200 RUB |
1.1000 RUB |
1.0300 RUB |
| 2021-10-14 |
0.9850 RUB |
251.8646 |
0.9850 RUB |
0.9700 RUB |
1.0000 RUB |
1.0000 RUB |
| 2021-10-13 |
0.9600 RUB |
242.7113 |
0.9600 RUB |
0.9200 RUB |
1.0000 RUB |
0.9200 RUB |
| 2021-10-12 |
1.0035 RUB |
6,689.0358 |
1.0035 RUB |
0.9670 RUB |
1.0399 RUB |
1.0000 RUB |
| 2021-10-11 |
0.8613 RUB |
2,108.2953 |
0.8613 RUB |
0.7407 RUB |
0.9819 RUB |
0.9819 RUB |
| 2021-10-10 |
0.8613 RUB |
6,155.4153 |
0.8613 RUB |
0.7407 RUB |
0.9820 RUB |
0.9200 RUB |
| 2021-10-09 |
0.9100 RUB |
850.3319 |
0.9100 RUB |
0.8400 RUB |
0.9800 RUB |
0.8400 RUB |
| 2021-10-08 |
0.8613 RUB |
374.7695 |
0.8613 RUB |
0.7407 RUB |
0.9819 RUB |
0.8511 RUB |
| 2021-10-07 |
0.9350 RUB |
928.0061 |
0.9350 RUB |
0.9000 RUB |
0.9700 RUB |
0.9200 RUB |
| 2021-10-06 |
0.8650 RUB |
734.9682 |
0.8650 RUB |
0.8300 RUB |
0.9000 RUB |
0.8300 RUB |
| 2021-10-05 |
0.7350 RUB |
5,368.5507 |
0.7350 RUB |
0.5700 RUB |
0.9000 RUB |
0.8800 RUB |
| 2021-10-04 |
0.8300 RUB |
0.9835 |
0.8300 RUB |
0.8300 RUB |
0.8300 RUB |
0.8300 RUB |
| 2021-10-03 |
0.8300 RUB |
19.4388 |
0.8300 RUB |
0.8300 RUB |
0.8300 RUB |
0.8300 RUB |
| 2021-10-02 |
0.7300 RUB |
210.4102 |
0.7300 RUB |
0.6300 RUB |
0.8300 RUB |
0.8300 RUB |
| 2021-10-01 |
0.7050 RUB |
23.8349 |
0.7050 RUB |
0.6300 RUB |
0.7800 RUB |
0.6300 RUB |
| 2021-09-30 |
0.7800 RUB |
10.0000 |
0.7800 RUB |
0.7800 RUB |
0.7800 RUB |
0.7800 RUB |
| 2021-09-29 |
0.8000 RUB |
16.2094 |
0.8000 RUB |
0.8000 RUB |
0.8000 RUB |
0.8000 RUB |