Market [unlinked] / RUB
Identifier on Yobit: tlm_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-16 |
9.4152 RUB |
228.0107 |
9.4152 RUB |
9.3113 RUB |
9.5190 RUB |
9.5190 RUB |
| 2022-04-15 |
9.5266 RUB |
0.0000 |
9.5266 RUB |
9.5266 RUB |
9.5266 RUB |
9.5266 RUB |
| 2022-04-14 |
9.4532 RUB |
16.7347 |
9.4532 RUB |
9.3799 RUB |
9.5266 RUB |
9.5266 RUB |
| 2022-04-13 |
9.3593 RUB |
21.0271 |
9.3593 RUB |
9.1921 RUB |
9.5266 RUB |
9.5266 RUB |
| 2022-04-12 |
9.2882 RUB |
0.0017 |
9.2882 RUB |
9.2882 RUB |
9.2882 RUB |
9.2882 RUB |
| 2022-04-11 |
9.5993 RUB |
62.1417 |
9.5993 RUB |
9.2882 RUB |
9.9103 RUB |
9.2882 RUB |
| 2022-04-10 |
10.0873 RUB |
21.1926 |
10.0873 RUB |
10.0681 RUB |
10.1066 RUB |
10.1066 RUB |
| 2022-04-09 |
10.0589 RUB |
21.3726 |
10.0589 RUB |
9.9103 RUB |
10.2074 RUB |
9.9103 RUB |
| 2022-04-08 |
10.5744 RUB |
40.8355 |
10.5744 RUB |
10.2114 RUB |
10.9374 RUB |
10.2114 RUB |
| 2022-04-07 |
10.8966 RUB |
0.6507 |
10.8966 RUB |
10.7336 RUB |
11.0597 RUB |
10.8154 RUB |
| 2022-04-06 |
11.5482 RUB |
0.7636 |
11.5482 RUB |
11.1150 RUB |
11.9814 RUB |
11.1150 RUB |
| 2022-04-05 |
12.0693 RUB |
108.4560 |
12.0693 RUB |
11.9814 RUB |
12.1572 RUB |
11.9826 RUB |
| 2022-04-04 |
12.2253 RUB |
2.4747 |
12.2253 RUB |
11.8595 RUB |
12.5910 RUB |
11.9814 RUB |
| 2022-04-03 |
12.7645 RUB |
35.2934 |
12.7645 RUB |
12.6200 RUB |
12.9089 RUB |
12.8444 RUB |
| 2022-04-02 |
13.1042 RUB |
21.4029 |
13.1042 RUB |
12.8428 RUB |
13.3656 RUB |
13.1035 RUB |
| 2022-04-01 |
12.1193 RUB |
3.1086 |
12.1193 RUB |
11.7401 RUB |
12.4986 RUB |
12.4986 RUB |
| 2022-03-31 |
11.5099 RUB |
0.0265 |
11.5099 RUB |
11.5099 RUB |
11.5099 RUB |
11.5099 RUB |
| 2022-03-30 |
11.5128 RUB |
0.0000 |
11.5128 RUB |
11.5128 RUB |
11.5128 RUB |
11.5128 RUB |
| 2022-03-29 |
11.5128 RUB |
0.0000 |
11.5128 RUB |
11.5128 RUB |
11.5128 RUB |
11.5128 RUB |
| 2022-03-28 |
11.5673 RUB |
2.1548 |
11.5673 RUB |
11.3940 RUB |
11.7407 RUB |
11.7407 RUB |
| 2022-03-27 |
11.3373 RUB |
0.0270 |
11.3373 RUB |
11.3373 RUB |
11.3373 RUB |
11.3373 RUB |
| 2022-03-26 |
11.0624 RUB |
0.0000 |
11.0624 RUB |
11.0624 RUB |
11.0624 RUB |
11.0624 RUB |
| 2022-03-25 |
11.0624 RUB |
0.0000 |
11.0624 RUB |
11.0624 RUB |
11.0624 RUB |
11.0624 RUB |
| 2022-03-24 |
11.0624 RUB |
0.0000 |
11.0624 RUB |
11.0624 RUB |
11.0624 RUB |
11.0624 RUB |
| 2022-03-23 |
11.1717 RUB |
51.2505 |
11.1717 RUB |
11.0624 RUB |
11.2809 RUB |
11.0624 RUB |
| 2022-03-22 |
11.2809 RUB |
0.0000 |
11.2809 RUB |
11.2809 RUB |
11.2809 RUB |
11.2809 RUB |
| 2022-03-21 |
11.2809 RUB |
0.0000 |
11.2809 RUB |
11.2809 RUB |
11.2809 RUB |
11.2809 RUB |
| 2022-03-20 |
11.2809 RUB |
0.0000 |
11.2809 RUB |
11.2809 RUB |
11.2809 RUB |
11.2809 RUB |
| 2022-03-19 |
11.1971 RUB |
8.9458 |
11.1971 RUB |
11.1133 RUB |
11.2809 RUB |
11.2809 RUB |
| 2022-03-18 |
11.0580 RUB |
0.0000 |
11.0580 RUB |
11.0580 RUB |
11.0580 RUB |
11.0580 RUB |
| 2022-03-17 |
11.0305 RUB |
0.0555 |
11.0305 RUB |
11.0030 RUB |
11.0580 RUB |
11.0580 RUB |
| 2022-03-16 |
10.7598 RUB |
0.0000 |
10.7598 RUB |
10.7598 RUB |
10.7598 RUB |
10.7598 RUB |
| 2022-03-15 |
11.2911 RUB |
0.0000 |
11.2911 RUB |
11.2911 RUB |
11.2911 RUB |
11.2911 RUB |
| 2022-03-14 |
11.3459 RUB |
9.9179 |
11.3459 RUB |
10.9499 RUB |
11.7418 RUB |
11.2911 RUB |
| 2022-03-13 |
11.8513 RUB |
1.8721 |
11.8513 RUB |
11.7418 RUB |
11.9608 RUB |
11.7418 RUB |
| 2022-03-12 |
11.9608 RUB |
1.8466 |
11.9608 RUB |
11.9608 RUB |
11.9608 RUB |
11.9608 RUB |
| 2022-03-11 |
11.8549 RUB |
1.9749 |
11.8549 RUB |
11.7490 RUB |
11.9608 RUB |
11.7490 RUB |
| 2022-03-10 |
12.1590 RUB |
8.8796 |
12.1590 RUB |
11.9188 RUB |
12.3991 RUB |
11.9608 RUB |
| 2022-03-09 |
11.9803 RUB |
59.2422 |
11.9803 RUB |
11.8035 RUB |
12.1572 RUB |
12.1548 RUB |
| 2022-03-08 |
11.9786 RUB |
2.2710 |
11.9786 RUB |
11.7988 RUB |
12.1584 RUB |
11.8595 RUB |
| 2022-03-07 |
11.3487 RUB |
7.6325 |
11.3487 RUB |
10.8396 RUB |
11.8578 RUB |
11.8578 RUB |
| 2022-03-06 |
10.5769 RUB |
0.0155 |
10.5769 RUB |
10.5769 RUB |
10.5769 RUB |
10.5769 RUB |
| 2022-03-05 |
10.9862 RUB |
0.4228 |
10.9862 RUB |
10.5769 RUB |
11.3956 RUB |
10.5769 RUB |
| 2022-03-04 |
11.5389 RUB |
19.0198 |
11.5389 RUB |
11.4557 RUB |
11.6222 RUB |
11.5775 RUB |
| 2022-03-03 |
11.3249 RUB |
356.6263 |
11.3249 RUB |
10.7309 RUB |
11.9188 RUB |
11.4526 RUB |
| 2022-03-02 |
12.8452 RUB |
82.8589 |
12.8452 RUB |
11.9188 RUB |
13.7716 RUB |
11.9188 RUB |
| 2022-03-01 |
11.8219 RUB |
25.4287 |
11.8219 RUB |
10.2114 RUB |
13.4324 RUB |
13.4324 RUB |
| 2022-02-28 |
12.7575 RUB |
48.1980 |
12.7575 RUB |
11.1150 RUB |
14.4000 RUB |
11.1150 RUB |
| 2022-02-27 |
12.8284 RUB |
0.3584 |
12.8284 RUB |
12.1572 RUB |
13.4996 RUB |
13.4996 RUB |
| 2022-02-26 |
12.2900 RUB |
0.7194 |
12.2900 RUB |
11.2809 RUB |
13.2991 RUB |
13.2991 RUB |