Identifier on Yobit: start_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-03 |
0.3064 RUB |
177.1829 START |
0.3064 RUB |
0.2900 RUB |
0.3228 RUB |
0.2970 RUB |
| 2019-06-02 |
0.2797 RUB |
307.7441 START |
0.2797 RUB |
0.2492 RUB |
0.3102 RUB |
0.2952 RUB |
| 2019-06-01 |
0.2941 RUB |
432.0907 START |
0.2941 RUB |
0.2781 RUB |
0.3102 RUB |
0.3041 RUB |
| 2019-05-31 |
0.3029 RUB |
41.8805 START |
0.3029 RUB |
0.2893 RUB |
0.3164 RUB |
0.3071 RUB |
| 2019-05-30 |
0.3110 RUB |
129.6900 START |
0.3110 RUB |
0.2893 RUB |
0.3326 RUB |
0.3164 RUB |
| 2019-05-29 |
0.3361 RUB |
258.9215 START |
0.3361 RUB |
0.3102 RUB |
0.3621 RUB |
0.3461 RUB |
| 2019-05-28 |
0.3212 RUB |
11.7828 START |
0.3212 RUB |
0.3196 RUB |
0.3228 RUB |
0.3228 RUB |
| 2019-05-27 |
0.3073 RUB |
32.1819 START |
0.3073 RUB |
0.2981 RUB |
0.3164 RUB |
0.3164 RUB |
| 2019-05-26 |
0.2897 RUB |
44.7996 START |
0.2897 RUB |
0.2753 RUB |
0.3041 RUB |
0.3000 RUB |
| 2019-05-25 |
0.2792 RUB |
153.9812 START |
0.2792 RUB |
0.2542 RUB |
0.3041 RUB |
0.3000 RUB |
| 2019-05-24 |
0.2654 RUB |
307.2718 START |
0.2654 RUB |
0.2443 RUB |
0.2865 RUB |
0.2619 RUB |
| 2019-05-23 |
0.2518 RUB |
259.3003 START |
0.2518 RUB |
0.2443 RUB |
0.2593 RUB |
0.2443 RUB |
| 2019-05-22 |
0.2593 RUB |
309.7419 START |
0.2593 RUB |
0.2593 RUB |
0.2593 RUB |
0.2593 RUB |
| 2019-05-21 |
0.2443 RUB |
280.1083 START |
0.2443 RUB |
0.2443 RUB |
0.2443 RUB |
0.2443 RUB |
| 2019-05-20 |
0.2562 RUB |
3,850.8650 START |
0.2562 RUB |
0.2371 RUB |
0.2753 RUB |
0.2517 RUB |
| 2019-05-19 |
0.2737 RUB |
2,312.9397 START |
0.2737 RUB |
0.2492 RUB |
0.2981 RUB |
0.2753 RUB |
| 2019-05-18 |
0.2606 RUB |
1.9185 START |
0.2606 RUB |
0.2606 RUB |
0.2606 RUB |
0.2606 RUB |
| 2019-05-17 |
0.2680 RUB |
160.3781 START |
0.2680 RUB |
0.2468 RUB |
0.2893 RUB |
0.2468 RUB |
| 2019-05-16 |
0.2769 RUB |
740.0269 START |
0.2769 RUB |
0.2646 RUB |
0.2893 RUB |
0.2893 RUB |
| 2019-05-15 |
0.2646 RUB |
711.4537 START |
0.2646 RUB |
0.2619 RUB |
0.2672 RUB |
0.2672 RUB |
| 2019-05-14 |
0.2600 RUB |
7.0015 START |
0.2600 RUB |
0.2580 RUB |
0.2619 RUB |
0.2619 RUB |
| 2019-05-13 |
0.2470 RUB |
127.8194 START |
0.2470 RUB |
0.2371 RUB |
0.2568 RUB |
0.2568 RUB |
| 2019-05-12 |
0.2397 RUB |
507.0315 START |
0.2397 RUB |
0.2302 RUB |
0.2492 RUB |
0.2302 RUB |
| 2019-05-11 |
0.2407 RUB |
8.0000 START |
0.2407 RUB |
0.2395 RUB |
0.2419 RUB |
0.2419 RUB |
| 2019-05-10 |
0.2279 RUB |
11.9172 START |
0.2279 RUB |
0.2256 RUB |
0.2302 RUB |
0.2256 RUB |
| 2019-05-09 |
0.2323 RUB |
213.6514 START |
0.2323 RUB |
0.2147 RUB |
0.2500 RUB |
0.2256 RUB |
| 2019-05-08 |
0.2201 RUB |
44.1406 START |
0.2201 RUB |
0.2147 RUB |
0.2256 RUB |
0.2147 RUB |
| 2019-05-07 |
0.2281 RUB |
31.9865 START |
0.2281 RUB |
0.2190 RUB |
0.2371 RUB |
0.2190 RUB |
| 2019-05-06 |
0.2231 RUB |
356.3514 START |
0.2231 RUB |
0.2042 RUB |
0.2419 RUB |
0.2190 RUB |
| 2019-05-05 |
0.1993 RUB |
15.9992 START |
0.1993 RUB |
0.1963 RUB |
0.2022 RUB |
0.2022 RUB |
| 2019-05-04 |
0.1850 RUB |
71.3051 START |
0.1850 RUB |
0.1795 RUB |
0.1905 RUB |
0.1905 RUB |
| 2019-05-03 |
0.1850 RUB |
71.3051 START |
0.1850 RUB |
0.1795 RUB |
0.1905 RUB |
0.1795 RUB |
| 2019-05-02 |
0.1905 RUB |
2.0000 START |
0.1905 RUB |
0.1905 RUB |
0.1905 RUB |
0.1905 RUB |
| 2019-05-01 |
0.1868 RUB |
15.9980 START |
0.1868 RUB |
0.1813 RUB |
0.1924 RUB |
0.1813 RUB |
| 2019-04-30 |
0.1905 RUB |
9.5921 START |
0.1905 RUB |
0.1886 RUB |
0.1924 RUB |
0.1924 RUB |
| 2019-04-29 |
0.1886 RUB |
0.0000 START |
0.1886 RUB |
0.1886 RUB |
0.1886 RUB |
0.1886 RUB |
| 2019-04-28 |
0.1840 RUB |
22.4616 START |
0.1840 RUB |
0.1795 RUB |
0.1886 RUB |
0.1886 RUB |
| 2019-04-27 |
0.1977 RUB |
401.3503 START |
0.1977 RUB |
0.1831 RUB |
0.2123 RUB |
0.1831 RUB |
| 2019-04-26 |
0.1887 RUB |
361.5749 START |
0.1887 RUB |
0.1831 RUB |
0.1943 RUB |
0.1831 RUB |
| 2019-04-25 |
0.1831 RUB |
31.0593 START |
0.1831 RUB |
0.1831 RUB |
0.1831 RUB |
0.1831 RUB |
| 2019-04-24 |
0.1936 RUB |
41.3380 START |
0.1936 RUB |
0.1849 RUB |
0.2022 RUB |
0.1849 RUB |
| 2019-04-23 |
0.1943 RUB |
349.0018 START |
0.1943 RUB |
0.1943 RUB |
0.1943 RUB |
0.1943 RUB |
| 2019-04-22 |
0.1816 RUB |
148.8682 START |
0.1816 RUB |
0.1708 RUB |
0.1924 RUB |
0.1868 RUB |
| 2019-04-21 |
0.1833 RUB |
84.1915 START |
0.1833 RUB |
0.1742 RUB |
0.1924 RUB |
0.1924 RUB |
| 2019-04-20 |
0.1831 RUB |
4.0000 START |
0.1831 RUB |
0.1831 RUB |
0.1831 RUB |
0.1831 RUB |
| 2019-04-19 |
0.1904 RUB |
77.9513 START |
0.1904 RUB |
0.1725 RUB |
0.2084 RUB |
0.1725 RUB |
| 2019-04-18 |
0.2104 RUB |
27.9160 START |
0.2104 RUB |
0.2104 RUB |
0.2104 RUB |
0.2104 RUB |
| 2019-04-17 |
0.2158 RUB |
626.0352 START |
0.2158 RUB |
0.2084 RUB |
0.2233 RUB |
0.2084 RUB |
| 2019-04-16 |
0.2049 RUB |
722.4923 START |
0.2049 RUB |
0.1886 RUB |
0.2212 RUB |
0.2084 RUB |
| 2019-04-15 |
0.1982 RUB |
338.6009 START |
0.1982 RUB |
0.1982 RUB |
0.1982 RUB |
0.1982 RUB |