Market [unlinked] / RUB
Identifier on Yobit: tlm_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
16.3158 RUB |
6.5561 |
16.3158 RUB |
16.3150 RUB |
16.3166 RUB |
16.3166 RUB |
| 2022-01-05 |
16.2349 RUB |
49.7686 |
16.2349 RUB |
16.1547 RUB |
16.3150 RUB |
16.3150 RUB |
| 2022-01-04 |
16.1951 RUB |
23.3117 |
16.1951 RUB |
16.1547 RUB |
16.2355 RUB |
16.2355 RUB |
| 2022-01-03 |
17.2108 RUB |
7.4349 |
17.2108 RUB |
15.7501 RUB |
18.6715 RUB |
16.1547 RUB |
| 2022-01-02 |
19.0968 RUB |
0.6485 |
19.0968 RUB |
18.7648 RUB |
19.4287 RUB |
18.7648 RUB |
| 2022-01-01 |
18.7159 RUB |
3.6500 |
18.7159 RUB |
18.5758 RUB |
18.8559 RUB |
18.8559 RUB |
| 2021-12-31 |
18.4837 RUB |
0.2003 |
18.4837 RUB |
18.3915 RUB |
18.5758 RUB |
18.5758 RUB |
| 2021-12-30 |
18.3000 RUB |
0.0008 |
18.3000 RUB |
18.3000 RUB |
18.3000 RUB |
18.3000 RUB |
| 2021-12-29 |
18.1192 RUB |
0.1078 |
18.1192 RUB |
17.9385 RUB |
18.3000 RUB |
18.3000 RUB |
| 2021-12-28 |
17.9398 RUB |
0.4807 |
17.9398 RUB |
17.9385 RUB |
17.9411 RUB |
17.9385 RUB |
| 2021-12-27 |
17.9429 RUB |
1.4966 |
17.9429 RUB |
17.9411 RUB |
17.9447 RUB |
17.9447 RUB |
| 2021-12-26 |
18.5781 RUB |
1.5729 |
18.5781 RUB |
17.9411 RUB |
19.2150 RUB |
17.9411 RUB |
| 2021-12-25 |
19.2150 RUB |
0.2055 |
19.2150 RUB |
19.2150 RUB |
19.2150 RUB |
19.2150 RUB |
| 2021-12-24 |
18.3123 RUB |
1.3013 |
18.3123 RUB |
17.4096 RUB |
19.2150 RUB |
19.2150 RUB |
| 2021-12-23 |
17.3230 RUB |
0.0000 |
17.3230 RUB |
17.3230 RUB |
17.3230 RUB |
17.3230 RUB |
| 2021-12-22 |
17.1519 RUB |
23.2080 |
17.1519 RUB |
16.9809 RUB |
17.3230 RUB |
17.3230 RUB |
| 2021-12-21 |
16.9809 RUB |
0.0343 |
16.9809 RUB |
16.9809 RUB |
16.9809 RUB |
16.9809 RUB |
| 2021-12-20 |
16.2904 RUB |
16.5077 |
16.2904 RUB |
15.6000 RUB |
16.9809 RUB |
16.9809 RUB |
| 2021-12-19 |
16.2833 RUB |
3.2960 |
16.2833 RUB |
15.8379 RUB |
16.7287 RUB |
15.8379 RUB |
| 2021-12-18 |
19.1004 RUB |
112.7402 |
19.1004 RUB |
15.1817 RUB |
23.0191 RUB |
16.3166 RUB |
| 2021-12-17 |
21.5190 RUB |
2.2988 |
21.5190 RUB |
20.0189 RUB |
23.0191 RUB |
22.5678 RUB |
| 2021-12-16 |
18.4443 RUB |
3.8857 |
18.4443 RUB |
17.9385 RUB |
18.9502 RUB |
18.9502 RUB |
| 2021-12-15 |
16.8242 RUB |
15.6227 |
16.8242 RUB |
15.7099 RUB |
17.9385 RUB |
17.9385 RUB |
| 2021-12-14 |
17.7551 RUB |
269.7585 |
17.7551 RUB |
15.5910 RUB |
19.9193 RUB |
16.3982 RUB |
| 2021-12-13 |
19.6271 RUB |
0.0228 |
19.6271 RUB |
19.3349 RUB |
19.9193 RUB |
19.9193 RUB |
| 2021-12-12 |
19.1080 RUB |
1.2905 |
19.1080 RUB |
18.1971 RUB |
20.0189 RUB |
19.4315 RUB |
| 2021-12-11 |
18.5736 RUB |
24.9397 |
18.5736 RUB |
18.1971 RUB |
18.9502 RUB |
18.2116 RUB |
| 2021-12-10 |
18.7145 RUB |
64.7362 |
18.7145 RUB |
18.1904 RUB |
19.2387 RUB |
18.4863 RUB |
| 2021-12-09 |
19.4902 RUB |
8.1785 |
19.4902 RUB |
19.2661 RUB |
19.7144 RUB |
19.3349 RUB |
| 2021-12-08 |
19.0563 RUB |
414.7149 |
19.0563 RUB |
18.5996 RUB |
19.5130 RUB |
19.2624 RUB |
| 2021-12-07 |
17.5615 RUB |
0.5195 |
17.5615 RUB |
17.0612 RUB |
18.0618 RUB |
18.0618 RUB |
| 2021-12-06 |
18.2806 RUB |
104.4009 |
18.2806 RUB |
17.0612 RUB |
19.5000 RUB |
17.0612 RUB |
| 2021-12-05 |
21.7273 RUB |
2.8668 |
21.7273 RUB |
21.4815 RUB |
21.9730 RUB |
21.4815 RUB |
| 2021-12-04 |
22.0000 RUB |
216.0226 |
22.0000 RUB |
19.0000 RUB |
25.0000 RUB |
19.0000 RUB |
| 2021-12-03 |
27.8614 RUB |
36.3426 |
27.8614 RUB |
27.7227 RUB |
28.0000 RUB |
27.7227 RUB |
| 2021-12-02 |
27.9930 RUB |
35.9935 |
27.9930 RUB |
27.9860 RUB |
28.0000 RUB |
27.9860 RUB |
| 2021-12-01 |
30.0357 RUB |
159.1924 |
30.0357 RUB |
29.5120 RUB |
30.5594 RUB |
30.5594 RUB |
| 2021-11-30 |
27.8073 RUB |
2.4694 |
27.8073 RUB |
27.8073 RUB |
27.8073 RUB |
27.8073 RUB |
| 2021-11-29 |
27.4991 RUB |
38.6349 |
27.4991 RUB |
25.4861 RUB |
29.5120 RUB |
25.4861 RUB |
| 2021-11-28 |
27.4371 RUB |
59.8847 |
27.4371 RUB |
26.3442 RUB |
28.5300 RUB |
26.5155 RUB |
| 2021-11-27 |
28.6835 RUB |
172.2087 |
28.6835 RUB |
25.0000 RUB |
32.3669 RUB |
26.6392 RUB |
| 2021-11-26 |
29.9501 RUB |
164.6553 |
29.9501 RUB |
25.0000 RUB |
34.9002 RUB |
25.0000 RUB |
| 2021-11-25 |
31.8821 RUB |
52.7358 |
31.8821 RUB |
28.8640 RUB |
34.9002 RUB |
28.8640 RUB |
| 2021-11-24 |
27.7472 RUB |
86.0547 |
27.7472 RUB |
27.4944 RUB |
28.0000 RUB |
27.8854 RUB |
| 2021-11-23 |
25.3053 RUB |
9.1982 |
25.3053 RUB |
24.2101 RUB |
26.4005 RUB |
26.4005 RUB |
| 2021-11-22 |
25.9837 RUB |
71.0482 |
25.9837 RUB |
23.0992 RUB |
28.8682 RUB |
23.9057 RUB |
| 2021-11-21 |
26.8634 RUB |
323.6995 |
26.8634 RUB |
21.0000 RUB |
32.7268 RUB |
28.8682 RUB |
| 2021-11-20 |
22.9250 RUB |
119.0568 |
22.9250 RUB |
20.0000 RUB |
25.8500 RUB |
25.1000 RUB |
| 2021-11-19 |
16.8924 RUB |
0.0000 |
16.8924 RUB |
16.8924 RUB |
16.8924 RUB |
16.8924 RUB |
| 2021-11-18 |
16.8924 RUB |
0.0000 |
16.8924 RUB |
16.8924 RUB |
16.8924 RUB |
16.8924 RUB |