Market [unlinked] / RUB
Identifier on Yobit: vera_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-30 |
1.0714 RUB |
2,042.6347 |
1.0714 RUB |
0.7000 RUB |
1.4427 RUB |
0.7000 RUB |
| 2019-10-29 |
1.3705 RUB |
15,061.3481 |
1.3705 RUB |
1.2983 RUB |
1.4427 RUB |
1.3399 RUB |
| 2019-10-28 |
1.6256 RUB |
1,221.9222 |
1.6256 RUB |
1.3041 RUB |
1.9471 RUB |
1.3800 RUB |
| 2019-10-27 |
1.4905 RUB |
26,522.1508 |
1.4905 RUB |
1.1610 RUB |
1.8200 RUB |
1.4115 RUB |
| 2019-10-26 |
1.4905 RUB |
16,951.0140 |
1.4905 RUB |
1.1610 RUB |
1.8200 RUB |
1.2919 RUB |
| 2019-10-25 |
1.6400 RUB |
623.0663 |
1.6400 RUB |
1.4600 RUB |
1.8200 RUB |
1.6900 RUB |
| 2019-10-24 |
1.2750 RUB |
411.4826 |
1.2750 RUB |
1.1600 RUB |
1.3900 RUB |
1.3800 RUB |
| 2019-10-23 |
1.3674 RUB |
3,201.7868 |
1.3674 RUB |
1.1700 RUB |
1.5647 RUB |
1.2600 RUB |
| 2019-10-22 |
1.3702 RUB |
1,667.5459 |
1.3702 RUB |
1.2100 RUB |
1.5305 RUB |
1.3800 RUB |
| 2019-10-21 |
1.2283 RUB |
786.7006 |
1.2283 RUB |
1.1566 RUB |
1.3000 RUB |
1.2300 RUB |
| 2019-10-20 |
1.2308 RUB |
456.4963 |
1.2308 RUB |
1.1716 RUB |
1.2900 RUB |
1.2900 RUB |
| 2019-10-19 |
1.1058 RUB |
248.1303 |
1.1058 RUB |
1.0400 RUB |
1.1716 RUB |
1.1716 RUB |
| 2019-10-18 |
0.8775 RUB |
336.4075 |
0.8775 RUB |
0.6100 RUB |
1.1450 RUB |
1.1450 RUB |
| 2019-10-17 |
1.1896 RUB |
28.9042 |
1.1896 RUB |
1.0792 RUB |
1.3000 RUB |
1.1637 RUB |
| 2019-10-16 |
1.1898 RUB |
310.3182 |
1.1898 RUB |
0.9692 RUB |
1.4104 RUB |
1.1805 RUB |
| 2019-10-15 |
0.9720 RUB |
3,679.2097 |
0.9720 RUB |
0.8500 RUB |
1.0939 RUB |
1.0939 RUB |
| 2019-10-14 |
0.9106 RUB |
308.7114 |
0.9106 RUB |
0.4939 RUB |
1.3273 RUB |
0.6500 RUB |
| 2019-10-13 |
0.4165 RUB |
65.0367 |
0.4165 RUB |
0.3830 RUB |
0.4500 RUB |
0.4500 RUB |
| 2019-10-12 |
0.4141 RUB |
98.7317 |
0.4141 RUB |
0.3830 RUB |
0.4453 RUB |
0.4453 RUB |
| 2019-10-11 |
0.3830 RUB |
0.0000 |
0.3830 RUB |
0.3830 RUB |
0.3830 RUB |
0.3830 RUB |
| 2019-10-10 |
0.4135 RUB |
288.9035 |
0.4135 RUB |
0.3820 RUB |
0.4450 RUB |
0.3830 RUB |
| 2019-10-09 |
0.4195 RUB |
396.6931 |
0.4195 RUB |
0.3820 RUB |
0.4570 RUB |
0.4300 RUB |
| 2019-10-08 |
0.5000 RUB |
0.6600 |
0.5000 RUB |
0.5000 RUB |
0.5000 RUB |
0.5000 RUB |
| 2019-10-07 |
0.5156 RUB |
546.6199 |
0.5156 RUB |
0.5000 RUB |
0.5312 RUB |
0.5000 RUB |
| 2019-10-06 |
0.6199 RUB |
161.6266 |
0.6199 RUB |
0.5498 RUB |
0.6900 RUB |
0.5498 RUB |
| 2019-10-05 |
0.6450 RUB |
1,571.9648 |
0.6450 RUB |
0.5300 RUB |
0.7600 RUB |
0.6900 RUB |
| 2019-10-04 |
0.8160 RUB |
0.0000 |
0.8160 RUB |
0.8160 RUB |
0.8160 RUB |
0.8160 RUB |
| 2019-10-03 |
0.8175 RUB |
187.7972 |
0.8175 RUB |
0.8160 RUB |
0.8190 RUB |
0.8160 RUB |
| 2019-10-02 |
0.6684 RUB |
23.3659 |
0.6684 RUB |
0.5300 RUB |
0.8067 RUB |
0.8067 RUB |
| 2019-10-01 |
0.8260 RUB |
0.2240 |
0.8260 RUB |
0.7520 RUB |
0.9000 RUB |
0.7520 RUB |
| 2019-09-30 |
0.8097 RUB |
9.1809 |
0.8097 RUB |
0.5300 RUB |
1.0894 RUB |
0.9000 RUB |
| 2019-09-29 |
0.8168 RUB |
1,119.6892 |
0.8168 RUB |
0.5300 RUB |
1.1036 RUB |
1.0893 RUB |
| 2019-09-28 |
0.8066 RUB |
192.3691 |
0.8066 RUB |
0.5200 RUB |
1.0933 RUB |
0.5230 RUB |
| 2019-09-27 |
1.1293 RUB |
143.3015 |
1.1293 RUB |
1.0873 RUB |
1.1712 RUB |
1.0933 RUB |
| 2019-09-26 |
0.8320 RUB |
3,930.6469 |
0.8320 RUB |
0.3570 RUB |
1.3069 RUB |
1.3069 RUB |
| 2019-09-25 |
0.7450 RUB |
347.4740 |
0.7450 RUB |
0.6000 RUB |
0.8900 RUB |
0.7400 RUB |
| 2019-09-24 |
0.6900 RUB |
0.0000 |
0.6900 RUB |
0.6900 RUB |
0.6900 RUB |
0.6900 RUB |
| 2019-09-23 |
0.6950 RUB |
13.5845 |
0.6950 RUB |
0.6900 RUB |
0.7000 RUB |
0.6900 RUB |
| 2019-09-22 |
1.0550 RUB |
551.9245 |
1.0550 RUB |
1.0000 RUB |
1.1100 RUB |
1.0000 RUB |
| 2019-09-21 |
1.1100 RUB |
10.0389 |
1.1100 RUB |
1.1100 RUB |
1.1100 RUB |
1.1100 RUB |
| 2019-09-20 |
1.2439 RUB |
2.1898 |
1.2439 RUB |
1.1100 RUB |
1.3778 RUB |
1.1100 RUB |
| 2019-09-19 |
1.3617 RUB |
2,308.8686 |
1.3617 RUB |
1.1206 RUB |
1.6027 RUB |
1.3990 RUB |
| 2019-09-18 |
1.9201 RUB |
3,314.8598 |
1.9201 RUB |
1.4575 RUB |
2.3826 RUB |
1.4618 RUB |
| 2019-09-17 |
2.0100 RUB |
13,151.6260 |
2.0100 RUB |
1.2200 RUB |
2.8000 RUB |
2.7000 RUB |
| 2019-09-16 |
1.6049 RUB |
6,134.1901 |
1.6049 RUB |
1.1000 RUB |
2.1098 RUB |
1.2000 RUB |
| 2019-09-15 |
1.1808 RUB |
1,623.9679 |
1.1808 RUB |
1.1000 RUB |
1.2617 RUB |
1.2396 RUB |
| 2019-09-14 |
1.1922 RUB |
4,170.5800 |
1.1922 RUB |
1.1000 RUB |
1.2844 RUB |
1.2633 RUB |
| 2019-09-13 |
1.1792 RUB |
1,179.0501 |
1.1792 RUB |
1.0000 RUB |
1.3584 RUB |
1.1000 RUB |
| 2019-09-12 |
1.2233 RUB |
1,214.4589 |
1.2233 RUB |
1.0000 RUB |
1.4466 RUB |
1.2500 RUB |
| 2019-09-11 |
1.5423 RUB |
3,116.5205 |
1.5423 RUB |
1.3371 RUB |
1.7475 RUB |
1.3371 RUB |