Identifier on Yobit: start_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-23 |
0.3253 RUB |
165.3290 START |
0.3253 RUB |
0.3011 RUB |
0.3496 RUB |
0.3011 RUB |
| 2019-07-22 |
0.3531 RUB |
6.7111 START |
0.3531 RUB |
0.3496 RUB |
0.3566 RUB |
0.3496 RUB |
| 2019-07-21 |
0.3714 RUB |
37.9595 START |
0.3714 RUB |
0.3566 RUB |
0.3861 RUB |
0.3785 RUB |
| 2019-07-20 |
0.3611 RUB |
104.9556 START |
0.3611 RUB |
0.3164 RUB |
0.4058 RUB |
0.4058 RUB |
| 2019-07-19 |
0.3263 RUB |
35.9490 START |
0.3263 RUB |
0.3133 RUB |
0.3393 RUB |
0.3133 RUB |
| 2019-07-18 |
0.3303 RUB |
99.9935 START |
0.3303 RUB |
0.3041 RUB |
0.3566 RUB |
0.3566 RUB |
| 2019-07-17 |
0.2910 RUB |
42.7324 START |
0.2910 RUB |
0.2808 RUB |
0.3011 RUB |
0.3011 RUB |
| 2019-07-16 |
0.3224 RUB |
102.5443 START |
0.3224 RUB |
0.2952 RUB |
0.3496 RUB |
0.2952 RUB |
| 2019-07-15 |
0.3198 RUB |
28.4040 START |
0.3198 RUB |
0.3102 RUB |
0.3293 RUB |
0.3102 RUB |
| 2019-07-14 |
0.3417 RUB |
65.6379 START |
0.3417 RUB |
0.3196 RUB |
0.3637 RUB |
0.3461 RUB |
| 2019-07-13 |
0.3637 RUB |
3.8017 START |
0.3637 RUB |
0.3637 RUB |
0.3637 RUB |
0.3637 RUB |
| 2019-07-12 |
0.3750 RUB |
0.0000 START |
0.3750 RUB |
0.3750 RUB |
0.3750 RUB |
0.3750 RUB |
| 2019-07-11 |
0.3748 RUB |
63.6567 START |
0.3748 RUB |
0.3674 RUB |
0.3823 RUB |
0.3750 RUB |
| 2019-07-10 |
0.4172 RUB |
161.1123 START |
0.4172 RUB |
0.3861 RUB |
0.4483 RUB |
0.3861 RUB |
| 2019-07-09 |
0.3978 RUB |
0.0000 START |
0.3978 RUB |
0.3978 RUB |
0.3978 RUB |
0.3978 RUB |
| 2019-07-08 |
0.3978 RUB |
0.0000 START |
0.3978 RUB |
0.3978 RUB |
0.3978 RUB |
0.3978 RUB |
| 2019-07-07 |
0.3978 RUB |
0.0000 START |
0.3978 RUB |
0.3978 RUB |
0.3978 RUB |
0.3978 RUB |
| 2019-07-06 |
0.3882 RUB |
23.9960 START |
0.3882 RUB |
0.3785 RUB |
0.3978 RUB |
0.3978 RUB |
| 2019-07-05 |
0.3657 RUB |
21.7229 START |
0.3657 RUB |
0.3566 RUB |
0.3748 RUB |
0.3566 RUB |
| 2019-07-04 |
0.3657 RUB |
20.2711 START |
0.3657 RUB |
0.3566 RUB |
0.3748 RUB |
0.3566 RUB |
| 2019-07-03 |
0.3806 RUB |
20.3660 START |
0.3806 RUB |
0.3674 RUB |
0.3939 RUB |
0.3939 RUB |
| 2019-07-02 |
0.3787 RUB |
2.0006 START |
0.3787 RUB |
0.3674 RUB |
0.3900 RUB |
0.3674 RUB |
| 2019-07-01 |
0.3842 RUB |
8.0000 START |
0.3842 RUB |
0.3823 RUB |
0.3861 RUB |
0.3861 RUB |
| 2019-06-30 |
0.3848 RUB |
88.4002 START |
0.3848 RUB |
0.3637 RUB |
0.4058 RUB |
0.3637 RUB |
| 2019-06-29 |
0.4085 RUB |
55.9446 START |
0.4085 RUB |
0.3861 RUB |
0.4308 RUB |
0.4099 RUB |
| 2019-06-28 |
0.3927 RUB |
95.6632 START |
0.3927 RUB |
0.3748 RUB |
0.4107 RUB |
0.4107 RUB |
| 2019-06-27 |
0.3955 RUB |
156.3234 START |
0.3955 RUB |
0.3427 RUB |
0.4483 RUB |
0.3711 RUB |
| 2019-06-26 |
0.4165 RUB |
337.7147 START |
0.4165 RUB |
0.3427 RUB |
0.4903 RUB |
0.4483 RUB |
| 2019-06-25 |
0.3702 RUB |
114.1350 START |
0.3702 RUB |
0.3427 RUB |
0.3978 RUB |
0.3978 RUB |
| 2019-06-24 |
0.3887 RUB |
226.3602 START |
0.3887 RUB |
0.3674 RUB |
0.4100 RUB |
0.4100 RUB |
| 2019-06-23 |
0.3385 RUB |
63.8894 START |
0.3385 RUB |
0.3133 RUB |
0.3637 RUB |
0.3637 RUB |
| 2019-06-22 |
0.2955 RUB |
71.4543 START |
0.2955 RUB |
0.2808 RUB |
0.3102 RUB |
0.3102 RUB |
| 2019-06-21 |
0.2672 RUB |
0.0000 START |
0.2672 RUB |
0.2672 RUB |
0.2672 RUB |
0.2672 RUB |
| 2019-06-20 |
0.2712 RUB |
15.9992 START |
0.2712 RUB |
0.2672 RUB |
0.2753 RUB |
0.2672 RUB |
| 2019-06-19 |
0.2841 RUB |
48.5889 START |
0.2841 RUB |
0.2672 RUB |
0.3011 RUB |
0.3011 RUB |
| 2019-06-18 |
0.2646 RUB |
0.0000 START |
0.2646 RUB |
0.2646 RUB |
0.2646 RUB |
0.2646 RUB |
| 2019-06-17 |
0.2608 RUB |
18.8675 START |
0.2608 RUB |
0.2517 RUB |
0.2699 RUB |
0.2646 RUB |
| 2019-06-16 |
0.2648 RUB |
50.8801 START |
0.2648 RUB |
0.2542 RUB |
0.2753 RUB |
0.2542 RUB |
| 2019-06-15 |
0.2464 RUB |
101.7624 START |
0.2464 RUB |
0.2256 RUB |
0.2672 RUB |
0.2419 RUB |
| 2019-06-14 |
0.2575 RUB |
331.4506 START |
0.2575 RUB |
0.2256 RUB |
0.2893 RUB |
0.2753 RUB |
| 2019-06-13 |
0.2802 RUB |
136.8247 START |
0.2802 RUB |
0.2593 RUB |
0.3011 RUB |
0.2699 RUB |
| 2019-06-12 |
0.2967 RUB |
524.7439 START |
0.2967 RUB |
0.2865 RUB |
0.3070 RUB |
0.2865 RUB |
| 2019-06-11 |
0.3070 RUB |
62.5330 START |
0.3070 RUB |
0.3070 RUB |
0.3070 RUB |
0.3070 RUB |
| 2019-06-10 |
0.2982 RUB |
16.8038 START |
0.2982 RUB |
0.2893 RUB |
0.3071 RUB |
0.3071 RUB |
| 2019-06-09 |
0.3041 RUB |
499.9853 START |
0.3041 RUB |
0.2893 RUB |
0.3189 RUB |
0.2952 RUB |
| 2019-06-08 |
0.3028 RUB |
29.9060 START |
0.3028 RUB |
0.2922 RUB |
0.3133 RUB |
0.2922 RUB |
| 2019-06-07 |
0.3015 RUB |
173.2453 START |
0.3015 RUB |
0.2865 RUB |
0.3164 RUB |
0.2990 RUB |
| 2019-06-06 |
0.2871 RUB |
100.0802 START |
0.2871 RUB |
0.2760 RUB |
0.2981 RUB |
0.2981 RUB |
| 2019-06-05 |
0.2682 RUB |
1,218.8397 START |
0.2682 RUB |
0.2500 RUB |
0.2865 RUB |
0.2753 RUB |
| 2019-06-04 |
0.2800 RUB |
1,255.2158 START |
0.2800 RUB |
0.2371 RUB |
0.3228 RUB |
0.2726 RUB |