Market [unlinked] / RUB
Identifier on Yobit: tlm_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-28 |
11.5384 RUB |
15.5511 |
11.5384 RUB |
11.4331 RUB |
11.6436 RUB |
11.4331 RUB |
| 2021-09-27 |
11.9810 RUB |
2.9330 |
11.9810 RUB |
11.9810 RUB |
11.9810 RUB |
11.9810 RUB |
| 2021-09-26 |
15.3898 RUB |
115.0015 |
15.3898 RUB |
11.5196 RUB |
19.2600 RUB |
11.5196 RUB |
| 2021-09-25 |
19.2600 RUB |
1.0873 |
19.2600 RUB |
19.2600 RUB |
19.2600 RUB |
19.2600 RUB |
| 2021-09-24 |
19.2600 RUB |
1.1364 |
19.2600 RUB |
19.2600 RUB |
19.2600 RUB |
19.2600 RUB |
| 2021-09-23 |
19.2600 RUB |
0.0000 |
19.2600 RUB |
19.2600 RUB |
19.2600 RUB |
19.2600 RUB |
| 2021-09-22 |
19.2600 RUB |
15.0271 |
19.2600 RUB |
19.2600 RUB |
19.2600 RUB |
19.2600 RUB |
| 2021-09-21 |
18.0000 RUB |
13.0576 |
18.0000 RUB |
18.0000 RUB |
18.0000 RUB |
18.0000 RUB |
| 2021-09-20 |
18.0000 RUB |
1.5698 |
18.0000 RUB |
18.0000 RUB |
18.0000 RUB |
18.0000 RUB |
| 2021-09-19 |
18.0000 RUB |
0.3512 |
18.0000 RUB |
18.0000 RUB |
18.0000 RUB |
18.0000 RUB |
| 2021-09-18 |
20.7500 RUB |
22.9642 |
20.7500 RUB |
18.0000 RUB |
23.5000 RUB |
18.0000 RUB |
| 2021-09-17 |
18.4530 RUB |
1.2414 |
18.4530 RUB |
18.4530 RUB |
18.4530 RUB |
18.4530 RUB |
| 2021-09-16 |
18.4530 RUB |
0.0000 |
18.4530 RUB |
18.4530 RUB |
18.4530 RUB |
18.4530 RUB |
| 2021-09-15 |
18.4530 RUB |
0.0214 |
18.4530 RUB |
18.4530 RUB |
18.4530 RUB |
18.4530 RUB |
| 2021-09-14 |
22.1508 RUB |
39.9723 |
22.1508 RUB |
18.4516 RUB |
25.8500 RUB |
18.4530 RUB |
| 2021-09-13 |
24.9186 RUB |
3.9135 |
24.9186 RUB |
23.9871 RUB |
25.8500 RUB |
25.8500 RUB |
| 2021-09-12 |
23.9871 RUB |
0.2713 |
23.9871 RUB |
23.9871 RUB |
23.9871 RUB |
23.9871 RUB |
| 2021-09-11 |
23.7436 RUB |
25.0476 |
23.7436 RUB |
23.5000 RUB |
23.9871 RUB |
23.9871 RUB |
| 2021-09-10 |
23.5000 RUB |
0.9435 |
23.5000 RUB |
23.5000 RUB |
23.5000 RUB |
23.5000 RUB |
| 2021-09-09 |
23.5000 RUB |
0.0031 |
23.5000 RUB |
23.5000 RUB |
23.5000 RUB |
23.5000 RUB |
| 2021-09-08 |
23.5000 RUB |
0.7425 |
23.5000 RUB |
23.5000 RUB |
23.5000 RUB |
23.5000 RUB |
| 2021-09-07 |
23.7350 RUB |
12.5103 |
23.7350 RUB |
23.5000 RUB |
23.9701 RUB |
23.5000 RUB |
| 2021-09-06 |
24.1338 RUB |
15.3495 |
24.1338 RUB |
23.5118 RUB |
24.7559 RUB |
24.0666 RUB |
| 2021-09-05 |
23.7494 RUB |
5.8771 |
23.7494 RUB |
23.5118 RUB |
23.9871 RUB |
23.5118 RUB |
| 2021-09-04 |
23.7465 RUB |
7.8286 |
23.7465 RUB |
23.5000 RUB |
23.9929 RUB |
23.9871 RUB |
| 2021-09-03 |
24.2600 RUB |
14.5153 |
24.2600 RUB |
23.8550 RUB |
24.6650 RUB |
23.9871 RUB |
| 2021-09-02 |
24.6650 RUB |
3.5546 |
24.6650 RUB |
24.6650 RUB |
24.6650 RUB |
24.6650 RUB |
| 2021-09-01 |
25.0730 RUB |
3.8770 |
25.0730 RUB |
24.8128 RUB |
25.3332 RUB |
24.9024 RUB |
| 2021-08-31 |
26.6935 RUB |
39.7281 |
26.6935 RUB |
23.8871 RUB |
29.5000 RUB |
23.8871 RUB |
| 2021-08-30 |
24.9371 RUB |
1.9302 |
24.9371 RUB |
23.8741 RUB |
26.0000 RUB |
23.8741 RUB |
| 2021-08-29 |
24.3065 RUB |
0.1172 |
24.3065 RUB |
23.5130 RUB |
25.1000 RUB |
25.1000 RUB |
| 2021-08-28 |
24.1548 RUB |
33.6676 |
24.1548 RUB |
23.5130 RUB |
24.7966 RUB |
24.7966 RUB |
| 2021-08-27 |
23.1601 RUB |
41.5084 |
23.1601 RUB |
21.6453 RUB |
24.6750 RUB |
24.6750 RUB |
| 2021-08-26 |
26.2878 RUB |
241.0577 |
26.2878 RUB |
23.0757 RUB |
29.5000 RUB |
23.0757 RUB |
| 2021-08-25 |
21.6379 RUB |
8.1847 |
21.6379 RUB |
19.9223 RUB |
23.3536 RUB |
23.3536 RUB |
| 2021-08-24 |
21.2620 RUB |
95.7137 |
21.2620 RUB |
20.3592 RUB |
22.1649 RUB |
20.7700 RUB |
| 2021-08-23 |
19.4828 RUB |
0.0000 |
19.4828 RUB |
19.4828 RUB |
19.4828 RUB |
19.4828 RUB |
| 2021-08-22 |
19.4828 RUB |
0.0000 |
19.4828 RUB |
19.4828 RUB |
19.4828 RUB |
19.4828 RUB |
| 2021-08-21 |
19.5138 RUB |
58.5291 |
19.5138 RUB |
19.4828 RUB |
19.5448 RUB |
19.4828 RUB |
| 2021-08-20 |
19.9968 RUB |
1.0002 |
19.9968 RUB |
19.9968 RUB |
19.9968 RUB |
19.9968 RUB |
| 2021-08-19 |
19.9968 RUB |
1.0002 |
19.9968 RUB |
19.9968 RUB |
19.9968 RUB |
19.9968 RUB |
| 2021-08-18 |
19.8232 RUB |
88.5596 |
19.8232 RUB |
19.0316 RUB |
20.6148 RUB |
19.5321 RUB |
| 2021-08-17 |
23.0141 RUB |
0.0000 |
23.0141 RUB |
23.0141 RUB |
23.0141 RUB |
23.0141 RUB |
| 2021-08-16 |
21.7881 RUB |
111.9640 |
21.7881 RUB |
20.5620 RUB |
23.0141 RUB |
23.0141 RUB |
| 2021-08-15 |
20.9310 RUB |
100.6600 |
20.9310 RUB |
20.5620 RUB |
21.3000 RUB |
20.5620 RUB |
| 2021-08-14 |
21.2911 RUB |
53.9143 |
21.2911 RUB |
21.2822 RUB |
21.3000 RUB |
21.3000 RUB |
| 2021-08-13 |
20.6960 RUB |
50.6050 |
20.6960 RUB |
20.0920 RUB |
21.3000 RUB |
21.3000 RUB |
| 2021-08-12 |
21.7477 RUB |
3.8002 |
21.7477 RUB |
21.7477 RUB |
21.7477 RUB |
21.7477 RUB |
| 2021-08-11 |
20.9706 RUB |
34.9376 |
20.9706 RUB |
19.9384 RUB |
22.0029 RUB |
19.9384 RUB |
| 2021-08-10 |
20.0993 RUB |
0.0496 |
20.0993 RUB |
20.0993 RUB |
20.0993 RUB |
20.0993 RUB |