Identifier on Yobit: water_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-05 |
1.7900 RUB |
7,441.1136 WATER |
1.7900 RUB |
1.5800 RUB |
2.0000 RUB |
1.6300 RUB |
| 2020-07-04 |
1.6688 RUB |
2,688.0800 WATER |
1.6688 RUB |
1.4300 RUB |
1.9076 RUB |
1.5800 RUB |
| 2020-07-03 |
1.7040 RUB |
13,832.2917 WATER |
1.7040 RUB |
1.5000 RUB |
1.9080 RUB |
1.9080 RUB |
| 2020-07-02 |
1.6044 RUB |
2,485.4606 WATER |
1.6044 RUB |
1.3008 RUB |
1.9080 RUB |
1.7780 RUB |
| 2020-07-01 |
1.5750 RUB |
3,325.4920 WATER |
1.5750 RUB |
1.2500 RUB |
1.9000 RUB |
1.3269 RUB |
| 2020-06-30 |
1.5050 RUB |
5,087.2326 WATER |
1.5050 RUB |
0.8100 RUB |
2.2000 RUB |
1.5000 RUB |
| 2020-06-29 |
2.1452 RUB |
2,705.5591 WATER |
2.1452 RUB |
1.7909 RUB |
2.4996 RUB |
2.2000 RUB |
| 2020-06-28 |
2.4825 RUB |
1,710.2279 WATER |
2.4825 RUB |
2.2200 RUB |
2.7450 RUB |
2.5699 RUB |
| 2020-06-27 |
2.4052 RUB |
1,981.5073 WATER |
2.4052 RUB |
2.2103 RUB |
2.6000 RUB |
2.3000 RUB |
| 2020-06-26 |
2.5002 RUB |
1,269.8158 WATER |
2.5002 RUB |
2.2103 RUB |
2.7900 RUB |
2.6000 RUB |
| 2020-06-25 |
2.6250 RUB |
3,446.5528 WATER |
2.6250 RUB |
2.2500 RUB |
3.0000 RUB |
2.8700 RUB |
| 2020-06-24 |
2.7850 RUB |
2,761.0011 WATER |
2.7850 RUB |
2.0700 RUB |
3.5000 RUB |
2.9990 RUB |
| 2020-06-23 |
2.8800 RUB |
7,375.2358 WATER |
2.8800 RUB |
2.1100 RUB |
3.6500 RUB |
2.4980 RUB |
| 2020-06-22 |
3.6750 RUB |
2,538.3113 WATER |
3.6750 RUB |
2.5500 RUB |
4.8000 RUB |
3.3002 RUB |
| 2020-06-21 |
5.2100 RUB |
4,830.2701 WATER |
5.2100 RUB |
4.0200 RUB |
6.4000 RUB |
4.0200 RUB |
| 2020-06-20 |
6.5528 RUB |
1,991.7837 WATER |
6.5528 RUB |
5.8056 RUB |
7.3000 RUB |
5.8056 RUB |
| 2020-06-19 |
6.7600 RUB |
950.5373 WATER |
6.7600 RUB |
6.1200 RUB |
7.4000 RUB |
7.3000 RUB |
| 2020-06-18 |
7.3050 RUB |
2,257.4256 WATER |
7.3050 RUB |
6.1100 RUB |
8.5000 RUB |
7.8000 RUB |
| 2020-06-17 |
8.4900 RUB |
3,306.8570 WATER |
8.4900 RUB |
6.1100 RUB |
10.8700 RUB |
6.8000 RUB |
| 2020-06-16 |
10.6850 RUB |
2,088.4743 WATER |
10.6850 RUB |
9.5000 RUB |
11.8700 RUB |
9.7200 RUB |
| 2020-06-15 |
11.0000 RUB |
13,627.5486 WATER |
11.0000 RUB |
9.0000 RUB |
13.0000 RUB |
11.0000 RUB |
| 2020-06-14 |
12.8250 RUB |
4,868.2653 WATER |
12.8250 RUB |
12.0000 RUB |
13.6500 RUB |
12.0200 RUB |
| 2020-06-13 |
13.9850 RUB |
3,877.6257 WATER |
13.9850 RUB |
12.2000 RUB |
15.7700 RUB |
13.5000 RUB |
| 2020-06-12 |
13.3850 RUB |
1,659.9337 WATER |
13.3850 RUB |
11.0000 RUB |
15.7700 RUB |
13.3333 RUB |
| 2020-06-11 |
13.0000 RUB |
2,960.5155 WATER |
13.0000 RUB |
10.0000 RUB |
16.0000 RUB |
11.0000 RUB |
| 2020-06-10 |
13.4000 RUB |
2,772.3003 WATER |
13.4000 RUB |
11.0000 RUB |
15.8000 RUB |
13.0000 RUB |
| 2020-06-09 |
11.7650 RUB |
1,372.1782 WATER |
11.7650 RUB |
9.5300 RUB |
14.0000 RUB |
11.4370 RUB |
| 2020-06-08 |
9.9400 RUB |
2,399.0617 WATER |
9.9400 RUB |
9.1000 RUB |
10.7800 RUB |
10.5490 RUB |
| 2020-06-07 |
9.9544 RUB |
1,803.0905 WATER |
9.9544 RUB |
9.1212 RUB |
10.7876 RUB |
9.3535 RUB |
| 2020-06-06 |
9.5350 RUB |
2,655.5626 WATER |
9.5350 RUB |
9.0700 RUB |
10.0000 RUB |
9.9100 RUB |
| 2020-06-05 |
9.5288 RUB |
3,083.9445 WATER |
9.5288 RUB |
9.0576 RUB |
10.0000 RUB |
10.0000 RUB |
| 2020-06-04 |
9.2930 RUB |
1,359.4071 WATER |
9.2930 RUB |
8.7859 RUB |
9.8000 RUB |
9.0576 RUB |
| 2020-06-03 |
9.0100 RUB |
618.5234 WATER |
9.0100 RUB |
8.0200 RUB |
10.0000 RUB |
9.6300 RUB |
| 2020-06-02 |
9.1045 RUB |
6,790.2476 WATER |
9.1045 RUB |
8.0000 RUB |
10.2090 RUB |
8.0200 RUB |
| 2020-06-01 |
10.7500 RUB |
1,693.1493 WATER |
10.7500 RUB |
9.5000 RUB |
12.0000 RUB |
9.5000 RUB |
| 2020-05-31 |
11.3000 RUB |
363.6824 WATER |
11.3000 RUB |
9.7000 RUB |
12.9000 RUB |
12.3300 RUB |
| 2020-05-30 |
10.6000 RUB |
1,075.6487 WATER |
10.6000 RUB |
9.2000 RUB |
12.0000 RUB |
12.0000 RUB |
| 2020-05-29 |
11.6500 RUB |
488.7177 WATER |
11.6500 RUB |
8.3000 RUB |
15.0000 RUB |
10.0000 RUB |
| 2020-05-28 |
10.3000 RUB |
639.8384 WATER |
10.3000 RUB |
7.6000 RUB |
13.0000 RUB |
11.7000 RUB |
| 2020-05-27 |
8.1000 RUB |
1,819.9041 WATER |
8.1000 RUB |
6.5000 RUB |
9.7001 RUB |
9.0000 RUB |
| 2020-05-26 |
6.8805 RUB |
1,755.1080 WATER |
6.8805 RUB |
6.1700 RUB |
7.5910 RUB |
6.8000 RUB |
| 2020-05-25 |
7.0460 RUB |
773.9404 WATER |
7.0460 RUB |
5.5919 RUB |
8.5000 RUB |
7.5000 RUB |
| 2020-05-24 |
13.4778 RUB |
121.8648 WATER |
13.4778 RUB |
6.4000 RUB |
20.5555 RUB |
7.2100 RUB |
| 2020-05-23 |
6.5750 RUB |
1,358.9606 WATER |
6.5750 RUB |
5.1500 RUB |
8.0000 RUB |
8.0000 RUB |
| 2020-05-22 |
5.7334 RUB |
988.6928 WATER |
5.7334 RUB |
4.0668 RUB |
7.4000 RUB |
5.1500 RUB |
| 2020-05-21 |
8.8498 RUB |
2,071.5301 WATER |
8.8498 RUB |
5.0000 RUB |
12.6997 RUB |
5.0000 RUB |
| 2020-05-20 |
16.7500 RUB |
2,931.4078 WATER |
16.7500 RUB |
10.0000 RUB |
23.4999 RUB |
11.7000 RUB |
| 2020-05-19 |
23.6500 RUB |
2,514.0588 WATER |
23.6500 RUB |
19.3000 RUB |
28.0000 RUB |
21.8882 RUB |
| 2020-05-18 |
30.6515 RUB |
2,334.4212 WATER |
30.6515 RUB |
23.3030 RUB |
38.0000 RUB |
23.5000 RUB |
| 2020-05-17 |
39.0193 RUB |
3,512.1362 WATER |
39.0193 RUB |
35.0387 RUB |
43.0000 RUB |
36.6999 RUB |