Market [unlinked] / RUB
Identifier on Yobit: vera_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-07 |
0.0031 RUB |
458,495.9741 |
0.0031 RUB |
0.0026 RUB |
0.0036 RUB |
0.0026 RUB |
| 2020-02-06 |
0.0035 RUB |
24,700.8838 |
0.0035 RUB |
0.0030 RUB |
0.0040 RUB |
0.0030 RUB |
| 2020-02-05 |
0.0044 RUB |
159,383.0299 |
0.0044 RUB |
0.0032 RUB |
0.0055 RUB |
0.0034 RUB |
| 2020-02-04 |
0.0046 RUB |
8,696.5689 |
0.0046 RUB |
0.0034 RUB |
0.0058 RUB |
0.0034 RUB |
| 2020-02-03 |
0.0045 RUB |
28,521.1669 |
0.0045 RUB |
0.0032 RUB |
0.0058 RUB |
0.0058 RUB |
| 2020-02-02 |
0.0039 RUB |
11,014.3301 |
0.0039 RUB |
0.0032 RUB |
0.0045 RUB |
0.0033 RUB |
| 2020-02-01 |
0.0049 RUB |
98,227.1286 |
0.0049 RUB |
0.0040 RUB |
0.0058 RUB |
0.0042 RUB |
| 2020-01-31 |
0.0042 RUB |
1,697,322.2687 |
0.0042 RUB |
0.0026 RUB |
0.0057 RUB |
0.0052 RUB |
| 2020-01-30 |
0.0050 RUB |
97.6146 |
0.0050 RUB |
0.0050 RUB |
0.0050 RUB |
0.0050 RUB |
| 2020-01-29 |
0.0055 RUB |
17,418.0002 |
0.0055 RUB |
0.0048 RUB |
0.0062 RUB |
0.0048 RUB |
| 2020-01-28 |
0.0054 RUB |
1,001,066.4320 |
0.0054 RUB |
0.0048 RUB |
0.0060 RUB |
0.0060 RUB |
| 2020-01-27 |
0.0049 RUB |
5,431.1272 |
0.0049 RUB |
0.0048 RUB |
0.0050 RUB |
0.0050 RUB |
| 2020-01-26 |
0.0053 RUB |
125,883.2602 |
0.0053 RUB |
0.0045 RUB |
0.0061 RUB |
0.0048 RUB |
| 2020-01-25 |
0.0051 RUB |
576,663.0971 |
0.0051 RUB |
0.0040 RUB |
0.0062 RUB |
0.0060 RUB |
| 2020-01-24 |
0.0055 RUB |
30,373.1174 |
0.0055 RUB |
0.0050 RUB |
0.0060 RUB |
0.0051 RUB |
| 2020-01-23 |
0.0051 RUB |
4,888,213.1007 |
0.0051 RUB |
0.0040 RUB |
0.0062 RUB |
0.0061 RUB |
| 2020-01-22 |
0.0058 RUB |
361,135.7451 |
0.0058 RUB |
0.0053 RUB |
0.0063 RUB |
0.0055 RUB |
| 2020-01-21 |
0.0060 RUB |
1,648,117.0039 |
0.0060 RUB |
0.0052 RUB |
0.0068 RUB |
0.0063 RUB |
| 2020-01-20 |
0.0082 RUB |
751,102.5273 |
0.0082 RUB |
0.0063 RUB |
0.0102 RUB |
0.0080 RUB |
| 2020-01-19 |
0.0104 RUB |
5,812,266.7434 |
0.0104 RUB |
0.0087 RUB |
0.0120 RUB |
0.0102 RUB |
| 2020-01-18 |
0.0100 RUB |
191,953.4612 |
0.0100 RUB |
0.0080 RUB |
0.0120 RUB |
0.0109 RUB |
| 2020-01-17 |
0.0092 RUB |
255,306.9684 |
0.0092 RUB |
0.0075 RUB |
0.0109 RUB |
0.0100 RUB |
| 2020-01-16 |
0.0094 RUB |
458,805.6359 |
0.0094 RUB |
0.0063 RUB |
0.0126 RUB |
0.0108 RUB |
| 2020-01-15 |
0.0094 RUB |
195,059.6505 |
0.0094 RUB |
0.0063 RUB |
0.0126 RUB |
0.0126 RUB |
| 2020-01-14 |
0.0094 RUB |
288,532.1045 |
0.0094 RUB |
0.0061 RUB |
0.0128 RUB |
0.0063 RUB |
| 2020-01-13 |
0.0130 RUB |
296,735.0653 |
0.0130 RUB |
0.0080 RUB |
0.0180 RUB |
0.0090 RUB |
| 2020-01-12 |
0.0185 RUB |
320,540.1708 |
0.0185 RUB |
0.0135 RUB |
0.0235 RUB |
0.0142 RUB |
| 2020-01-11 |
0.0210 RUB |
311,388.2294 |
0.0210 RUB |
0.0120 RUB |
0.0300 RUB |
0.0203 RUB |
| 2020-01-10 |
0.0128 RUB |
6,232.8198 |
0.0128 RUB |
0.0110 RUB |
0.0146 RUB |
0.0146 RUB |
| 2020-01-09 |
0.0149 RUB |
29,509.3785 |
0.0149 RUB |
0.0110 RUB |
0.0188 RUB |
0.0146 RUB |
| 2020-01-08 |
0.0170 RUB |
86,623.0515 |
0.0170 RUB |
0.0121 RUB |
0.0220 RUB |
0.0150 RUB |
| 2020-01-07 |
0.0185 RUB |
16,331.5804 |
0.0185 RUB |
0.0150 RUB |
0.0220 RUB |
0.0220 RUB |
| 2020-01-06 |
0.0215 RUB |
115,128.2988 |
0.0215 RUB |
0.0150 RUB |
0.0280 RUB |
0.0210 RUB |
| 2020-01-05 |
0.0380 RUB |
12,869.5935 |
0.0380 RUB |
0.0270 RUB |
0.0490 RUB |
0.0270 RUB |
| 2020-01-04 |
0.0480 RUB |
11,479.3531 |
0.0480 RUB |
0.0260 RUB |
0.0700 RUB |
0.0500 RUB |
| 2020-01-03 |
0.0340 RUB |
8,728.1664 |
0.0340 RUB |
0.0250 RUB |
0.0430 RUB |
0.0430 RUB |
| 2020-01-02 |
0.0375 RUB |
1,841.9883 |
0.0375 RUB |
0.0300 RUB |
0.0450 RUB |
0.0440 RUB |
| 2020-01-01 |
0.0337 RUB |
5,270.9998 |
0.0337 RUB |
0.0310 RUB |
0.0365 RUB |
0.0310 RUB |
| 2019-12-31 |
0.0342 RUB |
11,287.5484 |
0.0342 RUB |
0.0320 RUB |
0.0364 RUB |
0.0360 RUB |
| 2019-12-30 |
0.0400 RUB |
2,842.4043 |
0.0400 RUB |
0.0300 RUB |
0.0500 RUB |
0.0300 RUB |
| 2019-12-29 |
0.0430 RUB |
20,471.3913 |
0.0430 RUB |
0.0400 RUB |
0.0460 RUB |
0.0400 RUB |
| 2019-12-28 |
0.0638 RUB |
8,001.8324 |
0.0638 RUB |
0.0450 RUB |
0.0827 RUB |
0.0827 RUB |
| 2019-12-27 |
0.0614 RUB |
9,982.4475 |
0.0614 RUB |
0.0400 RUB |
0.0828 RUB |
0.0700 RUB |
| 2019-12-26 |
0.1225 RUB |
812.3452 |
0.1225 RUB |
0.0450 RUB |
0.2000 RUB |
0.0618 RUB |
| 2019-12-25 |
0.1409 RUB |
228.4970 |
0.1409 RUB |
0.0817 RUB |
0.2000 RUB |
0.0817 RUB |
| 2019-12-24 |
0.1625 RUB |
8,318.0401 |
0.1625 RUB |
0.0750 RUB |
0.2500 RUB |
0.2000 RUB |
| 2019-12-23 |
0.2206 RUB |
539,518.1943 |
0.2206 RUB |
0.0513 RUB |
0.3900 RUB |
0.1800 RUB |
| 2019-12-22 |
0.0613 RUB |
0.1856 |
0.0613 RUB |
0.0125 RUB |
0.1100 RUB |
0.0125 RUB |
| 2019-12-21 |
0.0700 RUB |
0.0000 |
0.0700 RUB |
0.0700 RUB |
0.0700 RUB |
0.0700 RUB |
| 2019-12-20 |
0.0700 RUB |
0.0000 |
0.0700 RUB |
0.0700 RUB |
0.0700 RUB |
0.0700 RUB |