Market [unlinked] / RUB
Identifier on Yobit: tlm_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-09 |
19.8958 RUB |
51.6012 |
19.8958 RUB |
19.6470 RUB |
20.1446 RUB |
20.0117 RUB |
| 2021-08-08 |
20.2453 RUB |
3.5964 |
20.2453 RUB |
20.2453 RUB |
20.2453 RUB |
20.2453 RUB |
| 2021-08-07 |
19.5407 RUB |
16.1876 |
19.5407 RUB |
19.5407 RUB |
19.5407 RUB |
19.5407 RUB |
| 2021-08-06 |
19.5517 RUB |
33.7987 |
19.5517 RUB |
19.0130 RUB |
20.0904 RUB |
20.0904 RUB |
| 2021-08-05 |
19.9839 RUB |
58.4995 |
19.9839 RUB |
18.9699 RUB |
20.9979 RUB |
19.0130 RUB |
| 2021-08-04 |
19.1652 RUB |
5.9214 |
19.1652 RUB |
19.0018 RUB |
19.3286 RUB |
19.0018 RUB |
| 2021-08-03 |
19.3286 RUB |
0.9558 |
19.3286 RUB |
19.3286 RUB |
19.3286 RUB |
19.3286 RUB |
| 2021-08-02 |
20.0297 RUB |
0.0000 |
20.0297 RUB |
20.0297 RUB |
20.0297 RUB |
20.0297 RUB |
| 2021-08-01 |
20.0297 RUB |
0.0000 |
20.0297 RUB |
20.0297 RUB |
20.0297 RUB |
20.0297 RUB |
| 2021-07-31 |
20.0297 RUB |
4.1176 |
20.0297 RUB |
20.0297 RUB |
20.0297 RUB |
20.0297 RUB |
| 2021-07-30 |
20.9626 RUB |
0.1168 |
20.9626 RUB |
20.9626 RUB |
20.9626 RUB |
20.9626 RUB |
| 2021-07-29 |
21.4000 RUB |
0.7193 |
21.4000 RUB |
21.4000 RUB |
21.4000 RUB |
21.4000 RUB |
| 2021-07-28 |
21.8500 RUB |
32.8309 |
21.8500 RUB |
21.4000 RUB |
22.3000 RUB |
21.4949 RUB |
| 2021-07-27 |
20.5246 RUB |
19.5035 |
20.5246 RUB |
19.4381 RUB |
21.6111 RUB |
21.6111 RUB |
| 2021-07-26 |
22.9854 RUB |
39.0385 |
22.9854 RUB |
20.5590 RUB |
25.4118 RUB |
20.5590 RUB |
| 2021-07-25 |
21.6965 RUB |
220.2194 |
21.6965 RUB |
18.3136 RUB |
25.0793 RUB |
25.0793 RUB |
| 2021-07-24 |
16.7500 RUB |
33.4026 |
16.7500 RUB |
15.0000 RUB |
18.5000 RUB |
18.5000 RUB |
| 2021-07-23 |
13.6344 RUB |
39.4036 |
13.6344 RUB |
13.1914 RUB |
14.0774 RUB |
14.0774 RUB |
| 2021-07-22 |
12.5234 RUB |
7.3466 |
12.5234 RUB |
12.5234 RUB |
12.5234 RUB |
12.5234 RUB |
| 2021-07-21 |
10.1403 RUB |
6.3740 |
10.1403 RUB |
10.0806 RUB |
10.2000 RUB |
10.0806 RUB |
| 2021-07-20 |
10.8500 RUB |
306.9401 |
10.8500 RUB |
10.2000 RUB |
11.5000 RUB |
10.5362 RUB |
| 2021-07-19 |
12.6289 RUB |
78.8181 |
12.6289 RUB |
11.8180 RUB |
13.4398 RUB |
11.8180 RUB |
| 2021-07-18 |
14.1221 RUB |
1.8770 |
14.1221 RUB |
13.9227 RUB |
14.3215 RUB |
13.9227 RUB |
| 2021-07-17 |
13.2500 RUB |
10.9100 |
13.2500 RUB |
12.5000 RUB |
14.0000 RUB |
12.5000 RUB |
| 2021-07-16 |
16.0000 RUB |
112.5703 |
16.0000 RUB |
14.5000 RUB |
17.5000 RUB |
14.5000 RUB |
| 2021-07-15 |
18.0050 RUB |
422.1245 |
18.0050 RUB |
13.0000 RUB |
23.0100 RUB |
18.9699 RUB |
| 2021-07-14 |
12.2500 RUB |
14.6295 |
12.2500 RUB |
10.5000 RUB |
14.0000 RUB |
14.0000 RUB |
| 2021-07-13 |
9.9528 RUB |
33.2366 |
9.9528 RUB |
9.9056 RUB |
10.0000 RUB |
10.0000 RUB |
| 2021-07-12 |
8.0872 RUB |
0.0000 |
8.0872 RUB |
8.0872 RUB |
8.0872 RUB |
8.0872 RUB |
| 2021-07-11 |
7.7432 RUB |
0.0061 |
7.7432 RUB |
7.7432 RUB |
7.7432 RUB |
7.7432 RUB |
| 2021-07-10 |
7.2111 RUB |
9.7922 |
7.2111 RUB |
7.1067 RUB |
7.3155 RUB |
7.1067 RUB |
| 2021-07-09 |
7.0889 RUB |
8.5507 |
7.0889 RUB |
7.0742 RUB |
7.1035 RUB |
7.0742 RUB |
| 2021-07-08 |
8.5914 RUB |
18.1817 |
8.5914 RUB |
7.1829 RUB |
10.0000 RUB |
7.1829 RUB |
| 2021-07-07 |
7.7498 RUB |
31.7406 |
7.7498 RUB |
7.6046 RUB |
7.8950 RUB |
7.8950 RUB |
| 2021-07-06 |
6.5000 RUB |
0.0000 |
6.5000 RUB |
6.5000 RUB |
6.5000 RUB |
6.5000 RUB |
| 2021-07-05 |
8.0000 RUB |
5.1580 |
8.0000 RUB |
6.5000 RUB |
9.5000 RUB |
6.5000 RUB |
| 2021-07-04 |
9.8583 RUB |
14.9658 |
9.8583 RUB |
6.7165 RUB |
13.0000 RUB |
6.7354 RUB |
| 2021-07-03 |
6.4545 RUB |
0.0000 |
6.4545 RUB |
6.4545 RUB |
6.4545 RUB |
6.4545 RUB |
| 2021-07-02 |
6.4545 RUB |
0.0000 |
6.4545 RUB |
6.4545 RUB |
6.4545 RUB |
6.4545 RUB |
| 2021-07-01 |
6.4545 RUB |
0.0000 |
6.4545 RUB |
6.4545 RUB |
6.4545 RUB |
6.4545 RUB |
| 2021-06-30 |
6.4545 RUB |
0.0000 |
6.4545 RUB |
6.4545 RUB |
6.4545 RUB |
6.4545 RUB |
| 2021-06-29 |
6.4545 RUB |
0.0000 |
6.4545 RUB |
6.4545 RUB |
6.4545 RUB |
6.4545 RUB |
| 2021-06-28 |
6.4545 RUB |
0.0000 |
6.4545 RUB |
6.4545 RUB |
6.4545 RUB |
6.4545 RUB |
| 2021-06-27 |
6.4545 RUB |
0.0000 |
6.4545 RUB |
6.4545 RUB |
6.4545 RUB |
6.4545 RUB |
| 2021-06-26 |
6.4545 RUB |
0.7175 |
6.4545 RUB |
6.4545 RUB |
6.4545 RUB |
6.4545 RUB |
| 2021-06-25 |
6.4545 RUB |
0.0000 |
6.4545 RUB |
6.4545 RUB |
6.4545 RUB |
6.4545 RUB |
| 2021-06-24 |
6.4545 RUB |
0.1996 |
6.4545 RUB |
6.4545 RUB |
6.4545 RUB |
6.4545 RUB |
| 2021-06-23 |
7.7272 RUB |
12.5510 |
7.7272 RUB |
6.4545 RUB |
9.0000 RUB |
6.4545 RUB |
| 2021-06-22 |
9.4345 RUB |
69.8494 |
9.4345 RUB |
9.2100 RUB |
9.6590 RUB |
9.2100 RUB |
| 2021-06-21 |
9.6590 RUB |
0.0000 |
9.6590 RUB |
9.6590 RUB |
9.6590 RUB |
9.6590 RUB |