Market [unlinked] / RUB
Identifier on Yobit: tlm_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-17 |
16.8436 RUB |
11.8192 |
16.8436 RUB |
16.7908 RUB |
16.8964 RUB |
16.8924 RUB |
| 2021-11-16 |
17.3618 RUB |
75.8795 |
17.3618 RUB |
16.7237 RUB |
18.0000 RUB |
16.7237 RUB |
| 2021-11-15 |
19.4349 RUB |
24.1427 |
19.4349 RUB |
18.8698 RUB |
20.0000 RUB |
20.0000 RUB |
| 2021-11-14 |
18.3088 RUB |
0.0000 |
18.3088 RUB |
18.3088 RUB |
18.3088 RUB |
18.3088 RUB |
| 2021-11-13 |
18.3088 RUB |
0.0000 |
18.3088 RUB |
18.3088 RUB |
18.3088 RUB |
18.3088 RUB |
| 2021-11-12 |
18.1544 RUB |
23.9251 |
18.1544 RUB |
18.0000 RUB |
18.3088 RUB |
18.3088 RUB |
| 2021-11-11 |
18.2855 RUB |
56.9890 |
18.2855 RUB |
18.0000 RUB |
18.5710 RUB |
18.5710 RUB |
| 2021-11-10 |
20.0330 RUB |
0.0000 |
20.0330 RUB |
20.0330 RUB |
20.0330 RUB |
20.0330 RUB |
| 2021-11-09 |
20.0330 RUB |
0.0000 |
20.0330 RUB |
20.0330 RUB |
20.0330 RUB |
20.0330 RUB |
| 2021-11-08 |
20.0330 RUB |
0.0000 |
20.0330 RUB |
20.0330 RUB |
20.0330 RUB |
20.0330 RUB |
| 2021-11-07 |
20.0330 RUB |
0.0000 |
20.0330 RUB |
20.0330 RUB |
20.0330 RUB |
20.0330 RUB |
| 2021-11-06 |
19.8145 RUB |
0.0020 |
19.8145 RUB |
19.5960 RUB |
20.0330 RUB |
20.0330 RUB |
| 2021-11-05 |
17.3709 RUB |
1.0000 |
17.3709 RUB |
17.3709 RUB |
17.3709 RUB |
17.3709 RUB |
| 2021-11-04 |
18.7025 RUB |
43.7929 |
18.7025 RUB |
17.3709 RUB |
20.0340 RUB |
17.3709 RUB |
| 2021-11-03 |
18.7689 RUB |
11.0668 |
18.7689 RUB |
18.6676 RUB |
18.8702 RUB |
18.8702 RUB |
| 2021-11-02 |
19.0669 RUB |
2.3291 |
19.0669 RUB |
18.0000 RUB |
20.1338 RUB |
20.1338 RUB |
| 2021-11-01 |
16.9013 RUB |
10.1862 |
16.9013 RUB |
16.6650 RUB |
17.1376 RUB |
16.9151 RUB |
| 2021-10-31 |
16.9822 RUB |
3.2346 |
16.9822 RUB |
16.8595 RUB |
17.1049 RUB |
17.1049 RUB |
| 2021-10-30 |
16.5640 RUB |
2.0215 |
16.5640 RUB |
15.1281 RUB |
18.0000 RUB |
18.0000 RUB |
| 2021-10-29 |
15.9052 RUB |
15.6300 |
15.9052 RUB |
14.9103 RUB |
16.9000 RUB |
15.0176 RUB |
| 2021-10-28 |
16.9000 RUB |
0.6474 |
16.9000 RUB |
16.9000 RUB |
16.9000 RUB |
16.9000 RUB |
| 2021-10-27 |
16.8999 RUB |
21.5501 |
16.8999 RUB |
16.8999 RUB |
16.9000 RUB |
16.9000 RUB |
| 2021-10-26 |
16.9000 RUB |
0.0000 |
16.9000 RUB |
16.9000 RUB |
16.9000 RUB |
16.9000 RUB |
| 2021-10-25 |
14.9925 RUB |
2.0021 |
14.9925 RUB |
13.0849 RUB |
16.9000 RUB |
16.9000 RUB |
| 2021-10-24 |
13.4087 RUB |
0.0048 |
13.4087 RUB |
13.0849 RUB |
13.7325 RUB |
13.0849 RUB |
| 2021-10-23 |
13.6884 RUB |
0.0112 |
13.6884 RUB |
13.6108 RUB |
13.7660 RUB |
13.6262 RUB |
| 2021-10-22 |
14.9526 RUB |
15.9172 |
14.9526 RUB |
13.0051 RUB |
16.9000 RUB |
13.5777 RUB |
| 2021-10-21 |
16.9000 RUB |
0.0000 |
16.9000 RUB |
16.9000 RUB |
16.9000 RUB |
16.9000 RUB |
| 2021-10-20 |
13.0232 RUB |
0.2684 |
13.0232 RUB |
12.8451 RUB |
13.2014 RUB |
13.1751 RUB |
| 2021-10-19 |
13.1015 RUB |
2.6711 |
13.1015 RUB |
12.8451 RUB |
13.3580 RUB |
13.0744 RUB |
| 2021-10-18 |
13.2170 RUB |
2.4142 |
13.2170 RUB |
13.1401 RUB |
13.2939 RUB |
13.1401 RUB |
| 2021-10-17 |
13.9108 RUB |
5.4338 |
13.9108 RUB |
13.8150 RUB |
14.0065 RUB |
13.8150 RUB |
| 2021-10-16 |
14.4967 RUB |
7.4898 |
14.4967 RUB |
14.4172 RUB |
14.5762 RUB |
14.4172 RUB |
| 2021-10-15 |
14.0540 RUB |
21.6088 |
14.0540 RUB |
13.8038 RUB |
14.3043 RUB |
14.2591 RUB |
| 2021-10-14 |
14.8928 RUB |
8.1241 |
14.8928 RUB |
12.8856 RUB |
16.9000 RUB |
14.2093 RUB |
| 2021-10-13 |
15.0706 RUB |
12.3815 |
15.0706 RUB |
13.2411 RUB |
16.9000 RUB |
16.9000 RUB |
| 2021-10-12 |
13.1403 RUB |
61.1011 |
13.1403 RUB |
12.8456 RUB |
13.4351 RUB |
12.8456 RUB |
| 2021-10-11 |
12.8041 RUB |
0.0000 |
12.8041 RUB |
12.8041 RUB |
12.8041 RUB |
12.8041 RUB |
| 2021-10-10 |
13.7323 RUB |
23.0588 |
13.7323 RUB |
12.8041 RUB |
14.6605 RUB |
12.8041 RUB |
| 2021-10-09 |
12.8785 RUB |
0.0000 |
12.8785 RUB |
12.8785 RUB |
12.8785 RUB |
12.8785 RUB |
| 2021-10-08 |
12.8785 RUB |
0.0000 |
12.8785 RUB |
12.8785 RUB |
12.8785 RUB |
12.8785 RUB |
| 2021-10-07 |
12.8785 RUB |
40.0000 |
12.8785 RUB |
12.8785 RUB |
12.8785 RUB |
12.8785 RUB |
| 2021-10-06 |
12.8598 RUB |
40.0590 |
12.8598 RUB |
12.8411 RUB |
12.8785 RUB |
12.8785 RUB |
| 2021-10-05 |
14.8282 RUB |
9.2906 |
14.8282 RUB |
14.5670 RUB |
15.0895 RUB |
14.5670 RUB |
| 2021-10-04 |
15.1579 RUB |
6.0700 |
15.1579 RUB |
15.1579 RUB |
15.1579 RUB |
15.1579 RUB |
| 2021-10-03 |
12.8968 RUB |
0.0000 |
12.8968 RUB |
12.8968 RUB |
12.8968 RUB |
12.8968 RUB |
| 2021-10-02 |
12.8968 RUB |
57.0060 |
12.8968 RUB |
12.8968 RUB |
12.8968 RUB |
12.8968 RUB |
| 2021-10-01 |
11.4331 RUB |
0.0000 |
11.4331 RUB |
11.4331 RUB |
11.4331 RUB |
11.4331 RUB |
| 2021-09-30 |
11.4331 RUB |
0.0000 |
11.4331 RUB |
11.4331 RUB |
11.4331 RUB |
11.4331 RUB |
| 2021-09-29 |
11.4331 RUB |
0.0000 |
11.4331 RUB |
11.4331 RUB |
11.4331 RUB |
11.4331 RUB |