Identifier on Yobit: water_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-29 |
0.1548 RUB |
84,251.0300 WATER |
0.1548 RUB |
0.1396 RUB |
0.1700 RUB |
0.1600 RUB |
| 2020-09-28 |
0.1530 RUB |
92,461.2342 WATER |
0.1530 RUB |
0.1390 RUB |
0.1670 RUB |
0.1568 RUB |
| 2020-09-27 |
0.1335 RUB |
129,138.4937 WATER |
0.1335 RUB |
0.1000 RUB |
0.1670 RUB |
0.1564 RUB |
| 2020-09-26 |
0.1250 RUB |
15,353.6634 WATER |
0.1250 RUB |
0.1000 RUB |
0.1500 RUB |
0.1449 RUB |
| 2020-09-25 |
0.1304 RUB |
68,422.7041 WATER |
0.1304 RUB |
0.1008 RUB |
0.1600 RUB |
0.1400 RUB |
| 2020-09-24 |
0.1472 RUB |
22,816.0443 WATER |
0.1472 RUB |
0.1375 RUB |
0.1570 RUB |
0.1550 RUB |
| 2020-09-23 |
0.1473 RUB |
33,228.2834 WATER |
0.1473 RUB |
0.1348 RUB |
0.1598 RUB |
0.1570 RUB |
| 2020-09-22 |
0.1545 RUB |
48,369.2433 WATER |
0.1545 RUB |
0.1348 RUB |
0.1741 RUB |
0.1595 RUB |
| 2020-09-21 |
0.1775 RUB |
81,545.2926 WATER |
0.1775 RUB |
0.1550 RUB |
0.2000 RUB |
0.1713 RUB |
| 2020-09-20 |
0.1927 RUB |
39,505.5998 WATER |
0.1927 RUB |
0.1500 RUB |
0.2353 RUB |
0.1795 RUB |
| 2020-09-19 |
0.2225 RUB |
93,566.6894 WATER |
0.2225 RUB |
0.2070 RUB |
0.2380 RUB |
0.2110 RUB |
| 2020-09-18 |
0.2298 RUB |
20,667.0734 WATER |
0.2298 RUB |
0.2070 RUB |
0.2527 RUB |
0.2378 RUB |
| 2020-09-17 |
0.2240 RUB |
46,689.6355 WATER |
0.2240 RUB |
0.2040 RUB |
0.2440 RUB |
0.2440 RUB |
| 2020-09-16 |
0.2255 RUB |
29,546.0612 WATER |
0.2255 RUB |
0.2030 RUB |
0.2480 RUB |
0.2030 RUB |
| 2020-09-15 |
0.2750 RUB |
81,784.6192 WATER |
0.2750 RUB |
0.2200 RUB |
0.3300 RUB |
0.2201 RUB |
| 2020-09-14 |
0.2873 RUB |
37,617.5142 WATER |
0.2873 RUB |
0.2427 RUB |
0.3320 RUB |
0.2788 RUB |
| 2020-09-13 |
0.2513 RUB |
59,200.4658 WATER |
0.2513 RUB |
0.2228 RUB |
0.2798 RUB |
0.2527 RUB |
| 2020-09-12 |
0.2354 RUB |
16,871.3200 WATER |
0.2354 RUB |
0.2220 RUB |
0.2488 RUB |
0.2400 RUB |
| 2020-09-11 |
0.2259 RUB |
42,454.4267 WATER |
0.2259 RUB |
0.2030 RUB |
0.2488 RUB |
0.2488 RUB |
| 2020-09-10 |
0.2255 RUB |
16,930.7105 WATER |
0.2255 RUB |
0.2010 RUB |
0.2500 RUB |
0.2260 RUB |
| 2020-09-09 |
0.2258 RUB |
79,089.7148 WATER |
0.2258 RUB |
0.2010 RUB |
0.2506 RUB |
0.2120 RUB |
| 2020-09-08 |
0.2450 RUB |
58,781.6658 WATER |
0.2450 RUB |
0.2000 RUB |
0.2900 RUB |
0.2000 RUB |
| 2020-09-07 |
0.2546 RUB |
50,128.4605 WATER |
0.2546 RUB |
0.2211 RUB |
0.2881 RUB |
0.2250 RUB |
| 2020-09-06 |
0.2561 RUB |
17,353.3443 WATER |
0.2561 RUB |
0.2222 RUB |
0.2900 RUB |
0.2361 RUB |
| 2020-09-05 |
0.2588 RUB |
33,542.6434 WATER |
0.2588 RUB |
0.2176 RUB |
0.3000 RUB |
0.2600 RUB |
| 2020-09-04 |
0.2450 RUB |
30,244.0554 WATER |
0.2450 RUB |
0.2100 RUB |
0.2800 RUB |
0.2640 RUB |
| 2020-09-03 |
0.2650 RUB |
71,015.5518 WATER |
0.2650 RUB |
0.2000 RUB |
0.3300 RUB |
0.2200 RUB |
| 2020-09-02 |
0.2683 RUB |
37,499.3547 WATER |
0.2683 RUB |
0.2200 RUB |
0.3166 RUB |
0.2600 RUB |
| 2020-09-01 |
0.2800 RUB |
81,899.4073 WATER |
0.2800 RUB |
0.2300 RUB |
0.3300 RUB |
0.2705 RUB |
| 2020-08-31 |
0.2950 RUB |
75,386.7813 WATER |
0.2950 RUB |
0.2600 RUB |
0.3300 RUB |
0.2908 RUB |
| 2020-08-30 |
0.2950 RUB |
29,162.6323 WATER |
0.2950 RUB |
0.2600 RUB |
0.3300 RUB |
0.2801 RUB |
| 2020-08-29 |
0.2805 RUB |
40,319.6344 WATER |
0.2805 RUB |
0.2610 RUB |
0.3000 RUB |
0.2760 RUB |
| 2020-08-28 |
0.2590 RUB |
78,960.4373 WATER |
0.2590 RUB |
0.2100 RUB |
0.3080 RUB |
0.2600 RUB |
| 2020-08-27 |
0.4445 RUB |
80,391.8532 WATER |
0.4445 RUB |
0.3400 RUB |
0.5490 RUB |
0.3556 RUB |
| 2020-08-26 |
0.5450 RUB |
31,735.9702 WATER |
0.5450 RUB |
0.4600 RUB |
0.6300 RUB |
0.4600 RUB |
| 2020-08-25 |
0.5528 RUB |
42,570.7915 WATER |
0.5528 RUB |
0.5055 RUB |
0.6000 RUB |
0.5400 RUB |
| 2020-08-24 |
0.5750 RUB |
32,295.4169 WATER |
0.5750 RUB |
0.5500 RUB |
0.6000 RUB |
0.5555 RUB |
| 2020-08-23 |
0.5723 RUB |
17,733.7345 WATER |
0.5723 RUB |
0.5045 RUB |
0.6400 RUB |
0.5500 RUB |
| 2020-08-22 |
0.6100 RUB |
61,866.6591 WATER |
0.6100 RUB |
0.5100 RUB |
0.7100 RUB |
0.5400 RUB |
| 2020-08-21 |
0.7202 RUB |
126,949.7813 WATER |
0.7202 RUB |
0.6015 RUB |
0.8390 RUB |
0.6390 RUB |
| 2020-08-20 |
0.7103 RUB |
72,627.9051 WATER |
0.7103 RUB |
0.6300 RUB |
0.7907 RUB |
0.7200 RUB |
| 2020-08-19 |
0.6790 RUB |
67,728.5311 WATER |
0.6790 RUB |
0.5000 RUB |
0.8580 RUB |
0.7000 RUB |
| 2020-08-18 |
0.5535 RUB |
92,241.6266 WATER |
0.5535 RUB |
0.1100 RUB |
0.9970 RUB |
0.8069 RUB |
| 2020-08-17 |
0.9850 RUB |
52,956.1979 WATER |
0.9850 RUB |
0.9500 RUB |
1.0200 RUB |
0.9650 RUB |
| 2020-08-16 |
1.0454 RUB |
49,616.4405 WATER |
1.0454 RUB |
0.9598 RUB |
1.1310 RUB |
0.9901 RUB |
| 2020-08-15 |
0.9680 RUB |
68,689.8087 WATER |
0.9680 RUB |
0.9100 RUB |
1.0260 RUB |
0.9871 RUB |
| 2020-08-14 |
1.0000 RUB |
99,973.2260 WATER |
1.0000 RUB |
0.9100 RUB |
1.0900 RUB |
0.9500 RUB |
| 2020-08-13 |
1.0450 RUB |
51,396.1771 WATER |
1.0450 RUB |
0.9900 RUB |
1.1000 RUB |
1.0474 RUB |
| 2020-08-12 |
1.0204 RUB |
37,803.1616 WATER |
1.0204 RUB |
0.9500 RUB |
1.0908 RUB |
1.0900 RUB |
| 2020-08-11 |
1.0800 RUB |
140,448.6280 WATER |
1.0800 RUB |
1.0000 RUB |
1.1600 RUB |
1.0000 RUB |