Market [unlinked] / RUB
Identifier on Yobit: squid2_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
346.8337 RUB |
9.1977 |
346.8337 RUB |
294.6674 RUB |
399.0000 RUB |
294.6674 RUB |
| 2022-01-05 |
348.9289 RUB |
0.3222 |
348.9289 RUB |
317.8578 RUB |
380.0000 RUB |
317.8578 RUB |
| 2022-01-04 |
352.8789 RUB |
2.5742 |
352.8789 RUB |
317.8578 RUB |
387.9000 RUB |
349.1100 RUB |
| 2022-01-03 |
358.6954 RUB |
3.7049 |
358.6954 RUB |
317.3907 RUB |
400.0000 RUB |
388.0000 RUB |
| 2022-01-02 |
355.6954 RUB |
3.3528 |
355.6954 RUB |
317.3907 RUB |
394.0000 RUB |
394.0000 RUB |
| 2022-01-01 |
358.6954 RUB |
1.4122 |
358.6954 RUB |
317.3907 RUB |
400.0000 RUB |
317.3907 RUB |
| 2021-12-31 |
370.5107 RUB |
3.0483 |
370.5107 RUB |
334.8490 RUB |
406.1725 RUB |
334.8490 RUB |
| 2021-12-30 |
417.7753 RUB |
0.4238 |
417.7753 RUB |
335.5556 RUB |
499.9950 RUB |
362.6540 RUB |
| 2021-12-29 |
451.3142 RUB |
15.9177 |
451.3142 RUB |
391.0000 RUB |
511.6284 RUB |
391.0000 RUB |
| 2021-12-28 |
495.2057 RUB |
5.6077 |
495.2057 RUB |
404.4115 RUB |
586.0000 RUB |
404.4115 RUB |
| 2021-12-27 |
555.5000 RUB |
9.3899 |
555.5000 RUB |
461.0000 RUB |
650.0000 RUB |
461.1000 RUB |
| 2021-12-26 |
505.5500 RUB |
1.0589 |
505.5500 RUB |
461.0000 RUB |
550.1000 RUB |
550.1000 RUB |
| 2021-12-25 |
505.0000 RUB |
5.9023 |
505.0000 RUB |
460.0000 RUB |
550.0000 RUB |
460.1000 RUB |
| 2021-12-24 |
551.0500 RUB |
20.8346 |
551.0500 RUB |
423.1000 RUB |
679.0000 RUB |
510.0000 RUB |
| 2021-12-23 |
614.0000 RUB |
104.0980 |
614.0000 RUB |
530.0000 RUB |
698.0000 RUB |
530.0000 RUB |
| 2021-12-22 |
695.6001 RUB |
47.2830 |
695.6001 RUB |
601.0002 RUB |
790.2000 RUB |
626.0000 RUB |
| 2021-12-21 |
731.6505 RUB |
158.1243 |
731.6505 RUB |
526.0010 RUB |
937.3000 RUB |
840.0000 RUB |
| 2021-12-20 |
629.0000 RUB |
41.4419 |
629.0000 RUB |
558.0000 RUB |
700.0000 RUB |
700.0000 RUB |
| 2021-12-19 |
674.5001 RUB |
20.7435 |
674.5001 RUB |
630.0002 RUB |
719.0000 RUB |
630.0002 RUB |
| 2021-12-18 |
728.5000 RUB |
42.8182 |
728.5000 RUB |
632.0000 RUB |
825.0000 RUB |
720.2000 RUB |
| 2021-12-17 |
804.1665 RUB |
41.1315 |
804.1665 RUB |
713.3330 RUB |
895.0000 RUB |
713.3330 RUB |
| 2021-12-16 |
953.9995 RUB |
39.9908 |
953.9995 RUB |
820.9990 RUB |
1,087.0000 RUB |
843.8120 RUB |
| 2021-12-15 |
1,009.0043 RUB |
62.7499 |
1,009.0043 RUB |
820.0085 RUB |
1,198.0000 RUB |
890.9866 RUB |
| 2021-12-14 |
1,010.0043 RUB |
3.2254 |
1,010.0043 RUB |
820.0085 RUB |
1,200.0000 RUB |
820.0085 RUB |
| 2021-12-13 |
1,150.0000 RUB |
1.3892 |
1,150.0000 RUB |
1,000.0000 RUB |
1,300.0000 RUB |
1,200.0000 RUB |
| 2021-12-12 |
1,198.5000 RUB |
5.6021 |
1,198.5000 RUB |
1,007.0000 RUB |
1,390.0000 RUB |
1,300.0000 RUB |
| 2021-12-11 |
1,205.5001 RUB |
14.1075 |
1,205.5001 RUB |
1,001.0001 RUB |
1,410.0000 RUB |
1,208.0000 RUB |
| 2021-12-10 |
1,265.5001 RUB |
38.0624 |
1,265.5001 RUB |
951.0001 RUB |
1,580.0002 RUB |
1,130.0000 RUB |
| 2021-12-09 |
1,130.4950 RUB |
32.9749 |
1,130.4950 RUB |
960.9900 RUB |
1,300.0000 RUB |
1,000.0001 RUB |
| 2021-12-08 |
1,204.5000 RUB |
30.6774 |
1,204.5000 RUB |
909.0000 RUB |
1,500.0000 RUB |
1,300.0000 RUB |
| 2021-12-07 |
1,580.0000 RUB |
15.8991 |
1,580.0000 RUB |
1,360.0000 RUB |
1,800.0000 RUB |
1,360.0000 RUB |
| 2021-12-06 |
1,665.0000 RUB |
59.9183 |
1,665.0000 RUB |
1,350.0000 RUB |
1,980.0000 RUB |
1,599.0000 RUB |
| 2021-12-05 |
2,090.0000 RUB |
23.5069 |
2,090.0000 RUB |
1,780.0000 RUB |
2,400.0000 RUB |
1,780.0000 RUB |
| 2021-12-04 |
2,349.4500 RUB |
23.0851 |
2,349.4500 RUB |
1,900.0000 RUB |
2,798.9000 RUB |
2,060.0001 RUB |
| 2021-12-03 |
2,674.0003 RUB |
41.6156 |
2,674.0003 RUB |
2,201.0007 RUB |
3,147.0000 RUB |
2,500.0000 RUB |
| 2021-12-02 |
2,750.0050 RUB |
11.2782 |
2,750.0050 RUB |
2,100.0100 RUB |
3,400.0000 RUB |
3,000.0000 RUB |
| 2021-12-01 |
3,204.5000 RUB |
9.3531 |
3,204.5000 RUB |
2,911.0000 RUB |
3,498.0000 RUB |
3,250.0000 RUB |
| 2021-11-30 |
3,154.0000 RUB |
16.3584 |
3,154.0000 RUB |
2,808.0000 RUB |
3,500.0000 RUB |
3,189.9999 RUB |
| 2021-11-29 |
3,692.0000 RUB |
7.6432 |
3,692.0000 RUB |
3,485.0000 RUB |
3,899.0000 RUB |
3,600.0000 RUB |
| 2021-11-28 |
3,960.5000 RUB |
26.3961 |
3,960.5000 RUB |
3,521.0000 RUB |
4,400.0000 RUB |
3,788.9698 RUB |
| 2021-11-27 |
3,900.0000 RUB |
14.0711 |
3,900.0000 RUB |
3,500.0000 RUB |
4,300.0000 RUB |
3,890.0000 RUB |
| 2021-11-26 |
4,699.5000 RUB |
18.8735 |
4,699.5000 RUB |
4,000.0000 RUB |
5,399.0000 RUB |
4,300.0000 RUB |
| 2021-11-25 |
4,445.0000 RUB |
26.8454 |
4,445.0000 RUB |
3,200.0000 RUB |
5,690.0000 RUB |
4,611.0000 RUB |
| 2021-11-24 |
5,650.0000 RUB |
37.6836 |
5,650.0000 RUB |
4,800.0000 RUB |
6,500.0000 RUB |
5,895.0000 RUB |
| 2021-11-23 |
6,525.7692 RUB |
18.4600 |
6,525.7692 RUB |
5,461.5385 RUB |
7,590.0000 RUB |
5,461.5385 RUB |
| 2021-11-22 |
7,718.5000 RUB |
20.2678 |
7,718.5000 RUB |
7,012.0000 RUB |
8,425.0000 RUB |
7,390.0000 RUB |
| 2021-11-21 |
7,799.5000 RUB |
25.8722 |
7,799.5000 RUB |
7,000.0000 RUB |
8,599.0000 RUB |
7,451.0011 RUB |
| 2021-11-20 |
7,285.0000 RUB |
22.8467 |
7,285.0000 RUB |
6,319.9999 RUB |
8,250.0000 RUB |
7,350.0000 RUB |
| 2021-11-19 |
6,415.5500 RUB |
20.5413 |
6,415.5500 RUB |
6,031.1000 RUB |
6,800.0000 RUB |
6,319.9999 RUB |
| 2021-11-18 |
7,505.0050 RUB |
66.7479 |
7,505.0050 RUB |
6,010.0000 RUB |
9,000.0100 RUB |
6,696.9999 RUB |