Market [unlinked] / RUB
Identifier on Yobit: xtalk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0343 RUB |
18,615.3198 |
0.0343 RUB |
0.0311 RUB |
0.0375 RUB |
0.0311 RUB |
| 2022-12-23 |
0.0383 RUB |
0.0000 |
0.0383 RUB |
0.0383 RUB |
0.0383 RUB |
0.0383 RUB |
| 2022-12-22 |
0.0381 RUB |
36.6220 |
0.0381 RUB |
0.0379 RUB |
0.0383 RUB |
0.0383 RUB |
| 2022-12-21 |
0.0378 RUB |
42.2167 |
0.0378 RUB |
0.0375 RUB |
0.0381 RUB |
0.0381 RUB |
| 2022-12-20 |
0.0373 RUB |
314.3802 |
0.0373 RUB |
0.0368 RUB |
0.0379 RUB |
0.0379 RUB |
| 2022-12-19 |
0.0362 RUB |
694.8705 |
0.0362 RUB |
0.0362 RUB |
0.0362 RUB |
0.0362 RUB |
| 2022-12-18 |
0.0362 RUB |
315.0546 |
0.0362 RUB |
0.0361 RUB |
0.0362 RUB |
0.0361 RUB |
| 2022-12-17 |
0.0364 RUB |
500.7968 |
0.0364 RUB |
0.0355 RUB |
0.0373 RUB |
0.0362 RUB |
| 2022-12-16 |
0.0367 RUB |
53.1913 |
0.0367 RUB |
0.0366 RUB |
0.0368 RUB |
0.0368 RUB |
| 2022-12-15 |
0.0375 RUB |
0.0000 |
0.0375 RUB |
0.0375 RUB |
0.0375 RUB |
0.0375 RUB |
| 2022-12-14 |
0.0368 RUB |
171.1861 |
0.0368 RUB |
0.0361 RUB |
0.0375 RUB |
0.0375 RUB |
| 2022-12-13 |
0.0372 RUB |
60.2314 |
0.0372 RUB |
0.0370 RUB |
0.0373 RUB |
0.0373 RUB |
| 2022-12-12 |
0.0380 RUB |
415.6728 |
0.0380 RUB |
0.0362 RUB |
0.0398 RUB |
0.0362 RUB |
| 2022-12-11 |
0.0397 RUB |
17.7150 |
0.0397 RUB |
0.0395 RUB |
0.0398 RUB |
0.0395 RUB |
| 2022-12-10 |
0.0398 RUB |
47.9479 |
0.0398 RUB |
0.0397 RUB |
0.0398 RUB |
0.0398 RUB |
| 2022-12-09 |
0.0404 RUB |
1,485.3651 |
0.0404 RUB |
0.0383 RUB |
0.0425 RUB |
0.0398 RUB |
| 2022-12-08 |
0.0396 RUB |
649.0039 |
0.0396 RUB |
0.0375 RUB |
0.0416 RUB |
0.0383 RUB |
| 2022-12-07 |
0.0420 RUB |
33.5790 |
0.0420 RUB |
0.0416 RUB |
0.0423 RUB |
0.0416 RUB |
| 2022-12-06 |
0.0420 RUB |
78.8177 |
0.0420 RUB |
0.0416 RUB |
0.0423 RUB |
0.0423 RUB |
| 2022-12-05 |
0.0414 RUB |
263.7199 |
0.0414 RUB |
0.0407 RUB |
0.0421 RUB |
0.0416 RUB |
| 2022-12-04 |
0.0410 RUB |
270.9721 |
0.0410 RUB |
0.0404 RUB |
0.0417 RUB |
0.0404 RUB |
| 2022-12-03 |
0.0425 RUB |
11.6713 |
0.0425 RUB |
0.0425 RUB |
0.0425 RUB |
0.0425 RUB |
| 2022-12-02 |
0.0423 RUB |
9.4423 |
0.0423 RUB |
0.0420 RUB |
0.0425 RUB |
0.0425 RUB |
| 2022-12-01 |
0.0420 RUB |
0.0000 |
0.0420 RUB |
0.0420 RUB |
0.0420 RUB |
0.0420 RUB |
| 2022-11-30 |
0.0420 RUB |
0.0000 |
0.0420 RUB |
0.0420 RUB |
0.0420 RUB |
0.0420 RUB |
| 2022-11-29 |
0.0420 RUB |
12.5721 |
0.0420 RUB |
0.0420 RUB |
0.0420 RUB |
0.0420 RUB |
| 2022-11-28 |
0.0416 RUB |
14.4588 |
0.0416 RUB |
0.0416 RUB |
0.0416 RUB |
0.0416 RUB |
| 2022-11-27 |
0.0414 RUB |
368.6632 |
0.0414 RUB |
0.0404 RUB |
0.0424 RUB |
0.0424 RUB |
| 2022-11-26 |
0.0404 RUB |
0.0000 |
0.0404 RUB |
0.0404 RUB |
0.0404 RUB |
0.0404 RUB |
| 2022-11-25 |
0.0406 RUB |
55.0483 |
0.0406 RUB |
0.0404 RUB |
0.0408 RUB |
0.0404 RUB |
| 2022-11-24 |
0.0408 RUB |
9.8454 |
0.0408 RUB |
0.0408 RUB |
0.0408 RUB |
0.0408 RUB |
| 2022-11-23 |
0.0407 RUB |
306.2124 |
0.0407 RUB |
0.0398 RUB |
0.0415 RUB |
0.0409 RUB |
| 2022-11-22 |
0.0395 RUB |
66.0134 |
0.0395 RUB |
0.0391 RUB |
0.0398 RUB |
0.0398 RUB |
| 2022-11-21 |
0.0392 RUB |
0.0000 |
0.0392 RUB |
0.0392 RUB |
0.0392 RUB |
0.0392 RUB |
| 2022-11-20 |
0.0395 RUB |
65.3011 |
0.0395 RUB |
0.0393 RUB |
0.0397 RUB |
0.0393 RUB |
| 2022-11-19 |
0.0397 RUB |
0.0000 |
0.0397 RUB |
0.0397 RUB |
0.0397 RUB |
0.0397 RUB |
| 2022-11-18 |
0.0410 RUB |
578.8043 |
0.0410 RUB |
0.0397 RUB |
0.0423 RUB |
0.0397 RUB |
| 2022-11-17 |
0.0423 RUB |
0.0000 |
0.0423 RUB |
0.0423 RUB |
0.0423 RUB |
0.0423 RUB |
| 2022-11-16 |
0.0427 RUB |
710.8540 |
0.0427 RUB |
0.0420 RUB |
0.0433 RUB |
0.0423 RUB |
| 2022-11-15 |
0.0418 RUB |
298.1796 |
0.0418 RUB |
0.0412 RUB |
0.0425 RUB |
0.0420 RUB |
| 2022-11-14 |
0.0406 RUB |
324.0631 |
0.0406 RUB |
0.0400 RUB |
0.0413 RUB |
0.0408 RUB |
| 2022-11-13 |
0.0415 RUB |
526.4881 |
0.0415 RUB |
0.0406 RUB |
0.0423 RUB |
0.0411 RUB |
| 2022-11-12 |
0.0400 RUB |
1,802.6195 |
0.0400 RUB |
0.0389 RUB |
0.0411 RUB |
0.0404 RUB |
| 2022-11-11 |
0.0415 RUB |
164.6894 |
0.0415 RUB |
0.0411 RUB |
0.0419 RUB |
0.0411 RUB |
| 2022-11-10 |
0.0424 RUB |
954.5517 |
0.0424 RUB |
0.0407 RUB |
0.0442 RUB |
0.0419 RUB |
| 2022-11-09 |
0.0463 RUB |
954.6653 |
0.0463 RUB |
0.0441 RUB |
0.0484 RUB |
0.0446 RUB |
| 2022-11-08 |
0.0484 RUB |
592.5499 |
0.0484 RUB |
0.0464 RUB |
0.0503 RUB |
0.0464 RUB |
| 2022-11-07 |
0.0513 RUB |
511.8278 |
0.0513 RUB |
0.0498 RUB |
0.0529 RUB |
0.0503 RUB |
| 2022-11-06 |
0.0529 RUB |
37.5997 |
0.0529 RUB |
0.0529 RUB |
0.0529 RUB |
0.0529 RUB |
| 2022-11-05 |
0.0534 RUB |
98.0970 |
0.0534 RUB |
0.0529 RUB |
0.0539 RUB |
0.0539 RUB |