Market [unlinked] / RUB
Identifier on Yobit: tlm_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-20 |
9.6590 RUB |
0.0244 |
9.6590 RUB |
9.6590 RUB |
9.6590 RUB |
9.6590 RUB |
| 2021-06-19 |
9.6997 RUB |
0.8001 |
9.6997 RUB |
9.6590 RUB |
9.7403 RUB |
9.6590 RUB |
| 2021-06-18 |
12.5795 RUB |
79.7815 |
12.5795 RUB |
9.6590 RUB |
15.5000 RUB |
9.6590 RUB |
| 2021-06-17 |
15.4659 RUB |
25.1502 |
15.4659 RUB |
11.4318 RUB |
19.5000 RUB |
11.7312 RUB |
| 2021-06-16 |
15.0000 RUB |
8.4855 |
15.0000 RUB |
14.0000 RUB |
16.0000 RUB |
14.0000 RUB |
| 2021-06-15 |
16.0000 RUB |
0.0000 |
16.0000 RUB |
16.0000 RUB |
16.0000 RUB |
16.0000 RUB |
| 2021-06-14 |
18.5000 RUB |
3.5009 |
18.5000 RUB |
16.0000 RUB |
21.0000 RUB |
16.0000 RUB |
| 2021-06-13 |
20.0000 RUB |
4.8789 |
20.0000 RUB |
19.0000 RUB |
21.0000 RUB |
21.0000 RUB |
| 2021-06-12 |
19.0000 RUB |
0.0000 |
19.0000 RUB |
19.0000 RUB |
19.0000 RUB |
19.0000 RUB |
| 2021-06-11 |
19.0000 RUB |
2.3027 |
19.0000 RUB |
19.0000 RUB |
19.0000 RUB |
19.0000 RUB |
| 2021-06-10 |
19.0000 RUB |
0.0000 |
19.0000 RUB |
19.0000 RUB |
19.0000 RUB |
19.0000 RUB |
| 2021-06-09 |
19.0000 RUB |
1.1057 |
19.0000 RUB |
19.0000 RUB |
19.0000 RUB |
19.0000 RUB |
| 2021-06-08 |
16.0000 RUB |
2.3027 |
16.0000 RUB |
16.0000 RUB |
16.0000 RUB |
16.0000 RUB |
| 2021-06-07 |
19.0000 RUB |
0.0000 |
19.0000 RUB |
19.0000 RUB |
19.0000 RUB |
19.0000 RUB |
| 2021-06-06 |
19.0000 RUB |
50.2632 |
19.0000 RUB |
19.0000 RUB |
19.0000 RUB |
19.0000 RUB |
| 2021-06-05 |
19.0000 RUB |
0.2632 |
19.0000 RUB |
19.0000 RUB |
19.0000 RUB |
19.0000 RUB |
| 2021-06-04 |
16.0000 RUB |
3.3840 |
16.0000 RUB |
16.0000 RUB |
16.0000 RUB |
16.0000 RUB |
| 2021-06-03 |
19.0000 RUB |
3.0000 |
19.0000 RUB |
19.0000 RUB |
19.0000 RUB |
19.0000 RUB |
| 2021-06-02 |
20.0000 RUB |
18.0178 |
20.0000 RUB |
20.0000 RUB |
20.0000 RUB |
20.0000 RUB |
| 2021-06-01 |
17.9895 RUB |
2.7496 |
17.9895 RUB |
14.9790 RUB |
21.0000 RUB |
16.0000 RUB |
| 2021-05-31 |
14.7608 RUB |
0.1491 |
14.7608 RUB |
14.5410 RUB |
14.9806 RUB |
14.5410 RUB |
| 2021-05-30 |
13.8294 RUB |
0.0034 |
13.8294 RUB |
13.5650 RUB |
14.0938 RUB |
13.5650 RUB |
| 2021-05-29 |
14.6275 RUB |
53.2090 |
14.6275 RUB |
13.5000 RUB |
15.7550 RUB |
13.5000 RUB |
| 2021-05-28 |
18.1984 RUB |
188.2322 |
18.1984 RUB |
15.3968 RUB |
21.0000 RUB |
15.7550 RUB |
| 2021-05-27 |
18.0134 RUB |
2.6343 |
18.0134 RUB |
16.5000 RUB |
19.5268 RUB |
18.6255 RUB |
| 2021-05-26 |
19.0718 RUB |
71.4613 |
19.0718 RUB |
13.1436 RUB |
25.0000 RUB |
17.5000 RUB |
| 2021-05-25 |
18.2873 RUB |
71.0925 |
18.2873 RUB |
11.5746 RUB |
25.0000 RUB |
25.0000 RUB |
| 2021-05-24 |
12.3750 RUB |
36.1425 |
12.3750 RUB |
10.7500 RUB |
14.0000 RUB |
14.0000 RUB |
| 2021-05-23 |
14.9521 RUB |
255.8486 |
14.9521 RUB |
9.9042 RUB |
20.0000 RUB |
10.6999 RUB |
| 2021-05-22 |
23.0100 RUB |
10.0000 |
23.0100 RUB |
23.0100 RUB |
23.0100 RUB |
23.0100 RUB |
| 2021-05-21 |
19.0050 RUB |
57.3573 |
19.0050 RUB |
15.0000 RUB |
23.0100 RUB |
15.0000 RUB |
| 2021-05-20 |
20.7550 RUB |
0.1313 |
20.7550 RUB |
18.0100 RUB |
23.5000 RUB |
19.5462 RUB |
| 2021-05-19 |
23.5050 RUB |
123.3881 |
23.5050 RUB |
18.0100 RUB |
29.0000 RUB |
18.5904 RUB |
| 2021-05-18 |
25.0446 RUB |
7.6075 |
25.0446 RUB |
25.0446 RUB |
25.0446 RUB |
25.0446 RUB |
| 2021-05-17 |
25.5500 RUB |
12.7510 |
25.5500 RUB |
24.5379 RUB |
26.5621 RUB |
24.5379 RUB |
| 2021-05-16 |
26.6242 RUB |
77.0091 |
26.6242 RUB |
26.0250 RUB |
27.2234 RUB |
27.2234 RUB |
| 2021-05-15 |
27.9043 RUB |
30.3908 |
27.9043 RUB |
26.8087 RUB |
29.0000 RUB |
27.0641 RUB |
| 2021-05-14 |
31.7500 RUB |
80.8992 |
31.7500 RUB |
29.5000 RUB |
34.0000 RUB |
29.5000 RUB |
| 2021-05-13 |
30.7019 RUB |
213.2658 |
30.7019 RUB |
27.5000 RUB |
33.9037 RUB |
27.5000 RUB |
| 2021-05-12 |
35.4205 RUB |
160.9638 |
35.4205 RUB |
32.1120 RUB |
38.7290 RUB |
32.1120 RUB |
| 2021-05-11 |
38.1961 RUB |
100.8039 |
38.1961 RUB |
36.5000 RUB |
39.8921 RUB |
36.5000 RUB |
| 2021-05-10 |
41.0125 RUB |
190.1833 |
41.0125 RUB |
38.0000 RUB |
44.0250 RUB |
42.0767 RUB |
| 2021-05-09 |
39.0325 RUB |
292.5138 |
39.0325 RUB |
34.0400 RUB |
44.0250 RUB |
44.0250 RUB |
| 2021-05-08 |
40.0616 RUB |
133.3999 |
40.0616 RUB |
38.2847 RUB |
41.8385 RUB |
38.5870 RUB |
| 2021-05-07 |
42.2748 RUB |
49.8706 |
42.2748 RUB |
40.0000 RUB |
44.5495 RUB |
40.0000 RUB |
| 2021-05-06 |
51.4352 RUB |
51.3131 |
51.4352 RUB |
44.8713 RUB |
57.9990 RUB |
44.8713 RUB |
| 2021-05-05 |
48.2405 RUB |
333.6175 |
48.2405 RUB |
44.8713 RUB |
51.6097 RUB |
45.0456 RUB |
| 2021-05-04 |
54.2050 RUB |
713.7777 |
54.2050 RUB |
47.5000 RUB |
60.9100 RUB |
51.6097 RUB |
| 2021-05-03 |
45.5500 RUB |
3,416.7134 |
45.5500 RUB |
29.1000 RUB |
62.0000 RUB |
58.6833 RUB |
| 2021-05-02 |
43.1603 RUB |
860.3841 |
43.1603 RUB |
34.3206 RUB |
52.0000 RUB |
52.0000 RUB |