Market [unlinked] / RUB
Identifier on Yobit: wrub_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
1.3439 RUB |
6,849.6630 |
1.3439 RUB |
1.3100 RUB |
1.3778 RUB |
1.3100 RUB |
| 2023-12-06 |
1.3264 RUB |
55,633.5819 |
1.3264 RUB |
1.2352 RUB |
1.4176 RUB |
1.3100 RUB |
| 2023-12-05 |
1.2488 RUB |
39,523.6696 |
1.2488 RUB |
1.2076 RUB |
1.2900 RUB |
1.2760 RUB |
| 2023-12-04 |
1.1947 RUB |
99,852.1056 |
1.1947 RUB |
1.1630 RUB |
1.2264 RUB |
1.2156 RUB |
| 2023-12-03 |
1.1630 RUB |
21,590.7553 |
1.1630 RUB |
1.1530 RUB |
1.1730 RUB |
1.1630 RUB |
| 2023-12-02 |
1.1397 RUB |
22,303.8432 |
1.1397 RUB |
1.1151 RUB |
1.1643 RUB |
1.1530 RUB |
| 2023-12-01 |
1.1250 RUB |
16,319.1500 |
1.1250 RUB |
1.1100 RUB |
1.1400 RUB |
1.1220 RUB |
| 2023-11-30 |
1.1225 RUB |
12,462.2381 |
1.1225 RUB |
1.1097 RUB |
1.1352 RUB |
1.1352 RUB |
| 2023-11-29 |
1.1211 RUB |
27,034.7795 |
1.1211 RUB |
1.0978 RUB |
1.1443 RUB |
1.1300 RUB |
| 2023-11-28 |
1.1049 RUB |
28,900.1590 |
1.1049 RUB |
1.0978 RUB |
1.1120 RUB |
1.1120 RUB |
| 2023-11-27 |
1.0980 RUB |
24,657.8160 |
1.0980 RUB |
1.0850 RUB |
1.1110 RUB |
1.1000 RUB |
| 2023-11-26 |
1.1076 RUB |
19,497.0964 |
1.1076 RUB |
1.0800 RUB |
1.1352 RUB |
1.0900 RUB |
| 2023-11-25 |
1.1185 RUB |
37,377.9497 |
1.1185 RUB |
1.1080 RUB |
1.1289 RUB |
1.1200 RUB |
| 2023-11-24 |
1.1035 RUB |
140,960.1253 |
1.1035 RUB |
1.0900 RUB |
1.1171 RUB |
1.1110 RUB |
| 2023-11-23 |
1.1005 RUB |
22,284.4378 |
1.1005 RUB |
1.0910 RUB |
1.1100 RUB |
1.1000 RUB |
| 2023-11-22 |
1.0933 RUB |
31,206.6802 |
1.0933 RUB |
1.0778 RUB |
1.1088 RUB |
1.0910 RUB |
| 2023-11-21 |
1.1038 RUB |
26,119.0213 |
1.1038 RUB |
1.0977 RUB |
1.1100 RUB |
1.1030 RUB |
| 2023-11-20 |
1.1000 RUB |
27,767.6047 |
1.1000 RUB |
1.0800 RUB |
1.1200 RUB |
1.1070 RUB |
| 2023-11-19 |
1.0850 RUB |
64,054.9140 |
1.0850 RUB |
1.0500 RUB |
1.1200 RUB |
1.1000 RUB |
| 2023-11-18 |
1.1310 RUB |
144,902.7439 |
1.1310 RUB |
1.1120 RUB |
1.1500 RUB |
1.1200 RUB |
| 2023-11-17 |
1.1460 RUB |
318,509.7057 |
1.1460 RUB |
1.1179 RUB |
1.1740 RUB |
1.1240 RUB |
| 2023-11-16 |
1.1570 RUB |
21,902.8340 |
1.1570 RUB |
1.1400 RUB |
1.1740 RUB |
1.1540 RUB |
| 2023-11-15 |
1.1400 RUB |
24,667.5260 |
1.1400 RUB |
1.1230 RUB |
1.1570 RUB |
1.1570 RUB |
| 2023-11-14 |
1.1500 RUB |
564,726.6482 |
1.1500 RUB |
1.1300 RUB |
1.1700 RUB |
1.1396 RUB |
| 2023-11-13 |
1.1635 RUB |
22,639.3508 |
1.1635 RUB |
1.1530 RUB |
1.1740 RUB |
1.1542 RUB |
| 2023-11-12 |
1.1700 RUB |
17,938.4609 |
1.1700 RUB |
1.1600 RUB |
1.1800 RUB |
1.1720 RUB |
| 2023-11-11 |
1.1735 RUB |
32,395.5383 |
1.1735 RUB |
1.1530 RUB |
1.1940 RUB |
1.1800 RUB |
| 2023-11-10 |
1.1606 RUB |
42,384.9651 |
1.1606 RUB |
1.1462 RUB |
1.1750 RUB |
1.1750 RUB |
| 2023-11-09 |
1.1401 RUB |
221,322.2496 |
1.1401 RUB |
1.1002 RUB |
1.1800 RUB |
1.1600 RUB |
| 2023-11-08 |
1.1287 RUB |
338,866.2909 |
1.1287 RUB |
1.1000 RUB |
1.1575 RUB |
1.1025 RUB |
| 2023-11-07 |
1.1489 RUB |
57,979.4274 |
1.1489 RUB |
1.1350 RUB |
1.1627 RUB |
1.1502 RUB |
| 2023-11-06 |
1.1470 RUB |
199,117.2131 |
1.1470 RUB |
1.1310 RUB |
1.1630 RUB |
1.1544 RUB |
| 2023-11-05 |
1.1500 RUB |
93,714.6634 |
1.1500 RUB |
1.1210 RUB |
1.1790 RUB |
1.1400 RUB |
| 2023-11-04 |
1.1271 RUB |
9,851.8403 |
1.1271 RUB |
1.1200 RUB |
1.1341 RUB |
1.1229 RUB |
| 2023-11-03 |
1.1251 RUB |
22,947.0372 |
1.1251 RUB |
1.1115 RUB |
1.1388 RUB |
1.1115 RUB |
| 2023-11-02 |
1.1256 RUB |
20,838.7933 |
1.1256 RUB |
1.1110 RUB |
1.1403 RUB |
1.1116 RUB |
| 2023-11-01 |
1.1195 RUB |
8,867.6409 |
1.1195 RUB |
1.1101 RUB |
1.1289 RUB |
1.1110 RUB |
| 2023-10-31 |
1.1177 RUB |
15,006.8157 |
1.1177 RUB |
1.1032 RUB |
1.1323 RUB |
1.1101 RUB |
| 2023-10-30 |
1.1350 RUB |
11,690.4393 |
1.1350 RUB |
1.1300 RUB |
1.1400 RUB |
1.1300 RUB |
| 2023-10-29 |
1.1211 RUB |
75,057.5471 |
1.1211 RUB |
1.1022 RUB |
1.1400 RUB |
1.1300 RUB |
| 2023-10-28 |
1.0900 RUB |
337,273.4168 |
1.0900 RUB |
1.0400 RUB |
1.1400 RUB |
1.1189 RUB |
| 2023-10-27 |
1.1279 RUB |
31,309.7490 |
1.1279 RUB |
1.1158 RUB |
1.1400 RUB |
1.1158 RUB |
| 2023-10-26 |
1.1350 RUB |
34,867.7650 |
1.1350 RUB |
1.0700 RUB |
1.2000 RUB |
1.1200 RUB |
| 2023-10-25 |
1.1000 RUB |
35,772.0216 |
1.1000 RUB |
1.0500 RUB |
1.1500 RUB |
1.1150 RUB |
| 2023-10-24 |
1.5298 RUB |
26,690.1054 |
1.5298 RUB |
1.0500 RUB |
2.0097 RUB |
1.0600 RUB |
| 2023-10-23 |
1.0455 RUB |
53,731.9630 |
1.0455 RUB |
1.0300 RUB |
1.0610 RUB |
1.0500 RUB |
| 2023-10-22 |
1.0316 RUB |
33,251.6395 |
1.0316 RUB |
1.0200 RUB |
1.0432 RUB |
1.0300 RUB |
| 2023-10-21 |
1.0215 RUB |
54,921.1109 |
1.0215 RUB |
1.0110 RUB |
1.0320 RUB |
1.0200 RUB |
| 2023-10-20 |
1.0120 RUB |
117,740.4588 |
1.0120 RUB |
0.9940 RUB |
1.0300 RUB |
1.0200 RUB |
| 2023-10-19 |
0.9972 RUB |
178,102.6737 |
0.9972 RUB |
0.9920 RUB |
1.0025 RUB |
0.9940 RUB |