Market [unlinked] / RUB
Identifier on Yobit: vera_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-19 |
0.0828 RUB |
3,279.8763 |
0.0828 RUB |
0.0700 RUB |
0.0957 RUB |
0.0700 RUB |
| 2019-12-18 |
0.0979 RUB |
1,858.3544 |
0.0979 RUB |
0.0800 RUB |
0.1157 RUB |
0.0957 RUB |
| 2019-12-17 |
0.1353 RUB |
20.5430 |
0.1353 RUB |
0.1340 RUB |
0.1366 RUB |
0.1366 RUB |
| 2019-12-16 |
0.0956 RUB |
127.5397 |
0.0956 RUB |
0.0897 RUB |
0.1015 RUB |
0.1015 RUB |
| 2019-12-15 |
0.0650 RUB |
436.8128 |
0.0650 RUB |
0.0121 RUB |
0.1180 RUB |
0.1159 RUB |
| 2019-12-14 |
0.0671 RUB |
96.0103 |
0.0671 RUB |
0.0121 RUB |
0.1221 RUB |
0.0868 RUB |
| 2019-12-13 |
0.1100 RUB |
24.0000 |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
| 2019-12-12 |
0.1183 RUB |
845.3224 |
0.1183 RUB |
0.1165 RUB |
0.1201 RUB |
0.1165 RUB |
| 2019-12-11 |
0.1210 RUB |
1,376.6536 |
0.1210 RUB |
0.1210 RUB |
0.1210 RUB |
0.1210 RUB |
| 2019-12-10 |
0.1343 RUB |
1,775.8639 |
0.1343 RUB |
0.1220 RUB |
0.1466 RUB |
0.1221 RUB |
| 2019-12-09 |
0.2004 RUB |
14,787.3720 |
0.2004 RUB |
0.1205 RUB |
0.2804 RUB |
0.1205 RUB |
| 2019-12-08 |
0.1100 RUB |
24.0000 |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
| 2019-12-07 |
0.1100 RUB |
24.0000 |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
| 2019-12-06 |
0.1100 RUB |
0.0000 |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
| 2019-12-05 |
0.1100 RUB |
24.0000 |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
| 2019-12-04 |
0.1850 RUB |
185.9699 |
0.1850 RUB |
0.1700 RUB |
0.2000 RUB |
0.1700 RUB |
| 2019-12-03 |
0.2402 RUB |
266.4078 |
0.2402 RUB |
0.2000 RUB |
0.2804 RUB |
0.2804 RUB |
| 2019-12-02 |
0.2250 RUB |
325.2122 |
0.2250 RUB |
0.2000 RUB |
0.2500 RUB |
0.2000 RUB |
| 2019-12-01 |
0.2594 RUB |
329.8329 |
0.2594 RUB |
0.2500 RUB |
0.2688 RUB |
0.2500 RUB |
| 2019-11-30 |
0.3604 RUB |
16.7916 |
0.3604 RUB |
0.2520 RUB |
0.4688 RUB |
0.4688 RUB |
| 2019-11-29 |
0.3605 RUB |
25.7003 |
0.3605 RUB |
0.2520 RUB |
0.4690 RUB |
0.4690 RUB |
| 2019-11-28 |
0.3601 RUB |
39.4262 |
0.3601 RUB |
0.2510 RUB |
0.4691 RUB |
0.4690 RUB |
| 2019-11-27 |
0.3791 RUB |
555.1728 |
0.3791 RUB |
0.2891 RUB |
0.4691 RUB |
0.4691 RUB |
| 2019-11-26 |
0.2891 RUB |
144.0000 |
0.2891 RUB |
0.2891 RUB |
0.2891 RUB |
0.2891 RUB |
| 2019-11-25 |
0.4891 RUB |
676.4121 |
0.4891 RUB |
0.2891 RUB |
0.6891 RUB |
0.2891 RUB |
| 2019-11-24 |
0.4891 RUB |
4,560.0131 |
0.4891 RUB |
0.2891 RUB |
0.6891 RUB |
0.2891 RUB |
| 2019-11-23 |
0.5670 RUB |
150.8780 |
0.5670 RUB |
0.2970 RUB |
0.8369 RUB |
0.2970 RUB |
| 2019-11-22 |
0.6395 RUB |
7,145.4657 |
0.6395 RUB |
0.4421 RUB |
0.8369 RUB |
0.4432 RUB |
| 2019-11-21 |
0.3835 RUB |
3,136.5143 |
0.3835 RUB |
0.2885 RUB |
0.4785 RUB |
0.4785 RUB |
| 2019-11-20 |
0.3307 RUB |
370.4625 |
0.3307 RUB |
0.2885 RUB |
0.3729 RUB |
0.3729 RUB |
| 2019-11-19 |
0.3199 RUB |
24.9361 |
0.3199 RUB |
0.2885 RUB |
0.3512 RUB |
0.3512 RUB |
| 2019-11-18 |
0.2885 RUB |
0.0000 |
0.2885 RUB |
0.2885 RUB |
0.2885 RUB |
0.2885 RUB |
| 2019-11-17 |
0.3283 RUB |
120.9308 |
0.3283 RUB |
0.2885 RUB |
0.3680 RUB |
0.2885 RUB |
| 2019-11-16 |
0.3692 RUB |
11.8678 |
0.3692 RUB |
0.3680 RUB |
0.3704 RUB |
0.3680 RUB |
| 2019-11-15 |
0.3850 RUB |
230.2892 |
0.3850 RUB |
0.3705 RUB |
0.3996 RUB |
0.3705 RUB |
| 2019-11-14 |
0.3914 RUB |
300.2223 |
0.3914 RUB |
0.3706 RUB |
0.4122 RUB |
0.3706 RUB |
| 2019-11-13 |
0.4138 RUB |
895.3038 |
0.4138 RUB |
0.3680 RUB |
0.4597 RUB |
0.3707 RUB |
| 2019-11-12 |
0.4302 RUB |
938.5255 |
0.4302 RUB |
0.3680 RUB |
0.4923 RUB |
0.4923 RUB |
| 2019-11-11 |
0.5207 RUB |
66.8535 |
0.5207 RUB |
0.3680 RUB |
0.6733 RUB |
0.6733 RUB |
| 2019-11-10 |
0.5196 RUB |
1,877.7049 |
0.5196 RUB |
0.3680 RUB |
0.6713 RUB |
0.5000 RUB |
| 2019-11-09 |
0.4365 RUB |
142.8289 |
0.4365 RUB |
0.2510 RUB |
0.6220 RUB |
0.6220 RUB |
| 2019-11-08 |
0.4365 RUB |
4,283.1329 |
0.4365 RUB |
0.2510 RUB |
0.6220 RUB |
0.6220 RUB |
| 2019-11-07 |
0.4255 RUB |
34.1774 |
0.4255 RUB |
0.2510 RUB |
0.6000 RUB |
0.6000 RUB |
| 2019-11-06 |
0.4367 RUB |
484.1679 |
0.4367 RUB |
0.2000 RUB |
0.6733 RUB |
0.2510 RUB |
| 2019-11-05 |
0.5367 RUB |
71.2420 |
0.5367 RUB |
0.4000 RUB |
0.6733 RUB |
0.4933 RUB |
| 2019-11-04 |
0.5710 RUB |
2,573.6786 |
0.5710 RUB |
0.4000 RUB |
0.7419 RUB |
0.4000 RUB |
| 2019-11-03 |
0.7686 RUB |
11,629.8618 |
0.7686 RUB |
0.7011 RUB |
0.8360 RUB |
0.7011 RUB |
| 2019-11-02 |
0.8964 RUB |
9,895.6961 |
0.8964 RUB |
0.7928 RUB |
1.0000 RUB |
0.7928 RUB |
| 2019-11-01 |
1.0350 RUB |
6,363.3500 |
1.0350 RUB |
0.8000 RUB |
1.2700 RUB |
0.8000 RUB |
| 2019-10-31 |
0.9737 RUB |
704.1652 |
0.9737 RUB |
0.7000 RUB |
1.2473 RUB |
1.1236 RUB |