Market [unlinked] / RUB
Identifier on Yobit: tlm_rur
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-02-25 |
10.7709 RUB |
0.6553 |
10.7709 RUB |
10.2609 RUB |
11.2809 RUB |
11.2809 RUB |
2022-02-24 |
10.1875 RUB |
0.2042 |
10.1875 RUB |
10.0097 RUB |
10.3653 RUB |
10.0097 RUB |
2022-02-23 |
9.8614 RUB |
0.7457 |
9.8614 RUB |
9.1502 RUB |
10.5726 RUB |
10.3653 RUB |
2022-02-22 |
9.1536 RUB |
1.7939 |
9.1536 RUB |
8.8805 RUB |
9.4268 RUB |
9.4268 RUB |
2022-02-21 |
9.1551 RUB |
4.0469 |
9.1551 RUB |
8.7889 RUB |
9.5213 RUB |
8.8992 RUB |
2022-02-20 |
8.9304 RUB |
7.7755 |
8.9304 RUB |
8.6186 RUB |
9.2421 RUB |
8.6186 RUB |
2022-02-19 |
11.2205 RUB |
15.3631 |
11.2205 RUB |
9.1399 RUB |
13.3011 RUB |
9.1854 RUB |
2022-02-18 |
13.3011 RUB |
0.0000 |
13.3011 RUB |
13.3011 RUB |
13.3011 RUB |
13.3011 RUB |
2022-02-17 |
13.7113 RUB |
0.1809 |
13.7113 RUB |
13.3011 RUB |
14.1214 RUB |
13.3011 RUB |
2022-02-16 |
14.1214 RUB |
0.0000 |
14.1214 RUB |
14.1214 RUB |
14.1214 RUB |
14.1214 RUB |
2022-02-15 |
14.1214 RUB |
0.0000 |
14.1214 RUB |
14.1214 RUB |
14.1214 RUB |
14.1214 RUB |
2022-02-14 |
14.2607 RUB |
10.0130 |
14.2607 RUB |
14.1214 RUB |
14.4000 RUB |
14.1214 RUB |
2022-02-13 |
13.8395 RUB |
32.4791 |
13.8395 RUB |
11.2809 RUB |
16.3982 RUB |
14.1214 RUB |
2022-02-12 |
11.4617 RUB |
17.4384 |
11.4617 RUB |
11.0046 RUB |
11.9188 RUB |
11.3373 RUB |
2022-02-11 |
11.6572 RUB |
0.2613 |
11.6572 RUB |
11.3956 RUB |
11.9188 RUB |
11.3956 RUB |
2022-02-10 |
12.1572 RUB |
0.0000 |
12.1572 RUB |
12.1572 RUB |
12.1572 RUB |
12.1572 RUB |
2022-02-09 |
11.0585 RUB |
3.6640 |
11.0585 RUB |
9.9599 RUB |
12.1572 RUB |
12.1572 RUB |
2022-02-08 |
11.3956 RUB |
0.0090 |
11.3956 RUB |
11.3956 RUB |
11.3956 RUB |
11.3956 RUB |
2022-02-07 |
11.0080 RUB |
0.8132 |
11.0080 RUB |
10.3924 RUB |
11.6235 RUB |
11.3956 RUB |
2022-02-06 |
10.5090 RUB |
8.2065 |
10.5090 RUB |
9.9599 RUB |
11.0580 RUB |
10.7378 RUB |
2022-02-05 |
9.9923 RUB |
0.3629 |
9.9923 RUB |
9.5689 RUB |
10.4156 RUB |
10.1606 RUB |
2022-02-04 |
9.3489 RUB |
0.0476 |
9.3489 RUB |
9.3489 RUB |
9.3489 RUB |
9.3489 RUB |
2022-02-03 |
9.5560 RUB |
21.1564 |
9.5560 RUB |
9.3489 RUB |
9.7632 RUB |
9.3489 RUB |
2022-02-02 |
9.6465 RUB |
0.2590 |
9.6465 RUB |
9.3346 RUB |
9.9584 RUB |
9.9584 RUB |
2022-02-01 |
9.1194 RUB |
122.7394 |
9.1194 RUB |
8.2803 RUB |
9.9584 RUB |
9.3346 RUB |
2022-01-31 |
8.2622 RUB |
9.1401 |
8.2622 RUB |
8.1180 RUB |
8.4064 RUB |
8.1882 RUB |
2022-01-30 |
8.5751 RUB |
18.4440 |
8.5751 RUB |
8.4051 RUB |
8.7451 RUB |
8.7451 RUB |
2022-01-29 |
8.2560 RUB |
0.0000 |
8.2560 RUB |
8.2560 RUB |
8.2560 RUB |
8.3921 RUB |
2022-01-28 |
11.7408 RUB |
503.9428 |
11.7408 RUB |
7.9587 RUB |
15.5228 RUB |
8.2560 RUB |
2022-01-27 |
8.3532 RUB |
8.7752 |
8.3532 RUB |
8.3000 RUB |
8.4064 RUB |
8.3000 RUB |
2022-01-26 |
8.4084 RUB |
686.6680 |
8.4084 RUB |
8.1993 RUB |
8.6174 RUB |
8.6090 RUB |
2022-01-25 |
9.8260 RUB |
64.7217 |
9.8260 RUB |
8.1993 RUB |
11.4526 RUB |
8.1993 RUB |
2022-01-24 |
11.4526 RUB |
0.0000 |
11.4526 RUB |
11.4526 RUB |
11.4526 RUB |
11.4526 RUB |
2022-01-23 |
11.4526 RUB |
0.0000 |
11.4526 RUB |
11.4526 RUB |
11.4526 RUB |
11.4526 RUB |
2022-01-22 |
11.6857 RUB |
0.1364 |
11.6857 RUB |
11.4526 RUB |
11.9188 RUB |
11.4526 RUB |
2022-01-21 |
11.8965 RUB |
7.1170 |
11.8965 RUB |
11.4526 RUB |
12.3405 RUB |
11.8005 RUB |
2022-01-20 |
12.4984 RUB |
0.6205 |
12.4984 RUB |
12.2180 RUB |
12.7789 RUB |
12.7789 RUB |
2022-01-19 |
14.0660 RUB |
100.9553 |
14.0660 RUB |
11.9773 RUB |
16.1547 RUB |
11.9773 RUB |
2022-01-18 |
15.2923 RUB |
0.0000 |
15.2923 RUB |
15.2923 RUB |
15.2923 RUB |
15.2923 RUB |
2022-01-17 |
14.8481 RUB |
0.1215 |
14.8481 RUB |
14.4040 RUB |
15.2923 RUB |
15.2923 RUB |
2022-01-16 |
14.6982 RUB |
0.1490 |
14.6982 RUB |
14.4040 RUB |
14.9924 RUB |
14.4040 RUB |
2022-01-15 |
15.4650 RUB |
168.5744 |
15.4650 RUB |
15.0000 RUB |
15.9300 RUB |
15.0000 RUB |
2022-01-14 |
15.6014 RUB |
0.1100 |
15.6014 RUB |
15.6000 RUB |
15.6027 RUB |
15.6000 RUB |
2022-01-13 |
15.9148 RUB |
0.0500 |
15.9148 RUB |
15.9148 RUB |
15.9148 RUB |
15.9148 RUB |
2022-01-12 |
15.8383 RUB |
0.6875 |
15.8383 RUB |
15.6000 RUB |
16.0767 RUB |
15.9148 RUB |
2022-01-11 |
16.3982 RUB |
0.0815 |
16.3982 RUB |
16.3982 RUB |
16.3982 RUB |
16.3982 RUB |
2022-01-10 |
16.0743 RUB |
0.0000 |
16.0743 RUB |
16.0743 RUB |
16.0743 RUB |
16.0743 RUB |
2022-01-09 |
16.2773 RUB |
75.2623 |
16.2773 RUB |
16.0743 RUB |
16.4802 RUB |
16.0743 RUB |
2022-01-08 |
16.3566 RUB |
44.0771 |
16.3566 RUB |
16.3150 RUB |
16.3982 RUB |
16.3150 RUB |
2022-01-07 |
16.3166 RUB |
0.0000 |
16.3166 RUB |
16.3166 RUB |
16.3166 RUB |
16.3166 RUB |