Market [unlinked] / RUB
Identifier on Yobit: xtalk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.0526 RUB |
95.5700 |
0.0526 RUB |
0.0523 RUB |
0.0529 RUB |
0.0523 RUB |
| 2022-11-03 |
0.0531 RUB |
20.6923 |
0.0531 RUB |
0.0528 RUB |
0.0534 RUB |
0.0534 RUB |
| 2022-11-02 |
0.0531 RUB |
137.4291 |
0.0531 RUB |
0.0528 RUB |
0.0534 RUB |
0.0528 RUB |
| 2022-11-01 |
0.0538 RUB |
0.0000 |
0.0538 RUB |
0.0538 RUB |
0.0538 RUB |
0.0538 RUB |
| 2022-10-31 |
0.0539 RUB |
72.7798 |
0.0539 RUB |
0.0538 RUB |
0.0540 RUB |
0.0538 RUB |
| 2022-10-30 |
0.0549 RUB |
291.7444 |
0.0549 RUB |
0.0539 RUB |
0.0559 RUB |
0.0539 RUB |
| 2022-10-29 |
0.0514 RUB |
3,744.6636 |
0.0514 RUB |
0.0455 RUB |
0.0572 RUB |
0.0545 RUB |
| 2022-10-28 |
0.0458 RUB |
2,256.2883 |
0.0458 RUB |
0.0425 RUB |
0.0492 RUB |
0.0455 RUB |
| 2022-10-27 |
0.0414 RUB |
3,108.8816 |
0.0414 RUB |
0.0387 RUB |
0.0441 RUB |
0.0423 RUB |
| 2022-10-26 |
0.0381 RUB |
50.9174 |
0.0381 RUB |
0.0379 RUB |
0.0383 RUB |
0.0383 RUB |
| 2022-10-25 |
0.0380 RUB |
309.6113 |
0.0380 RUB |
0.0370 RUB |
0.0391 RUB |
0.0379 RUB |
| 2022-10-24 |
0.0372 RUB |
362.3030 |
0.0372 RUB |
0.0361 RUB |
0.0383 RUB |
0.0366 RUB |
| 2022-10-23 |
0.0354 RUB |
0.0000 |
0.0354 RUB |
0.0354 RUB |
0.0354 RUB |
0.0354 RUB |
| 2022-10-22 |
0.0354 RUB |
0.0000 |
0.0354 RUB |
0.0354 RUB |
0.0354 RUB |
0.0354 RUB |
| 2022-10-21 |
0.0358 RUB |
114.2753 |
0.0358 RUB |
0.0354 RUB |
0.0362 RUB |
0.0354 RUB |
| 2022-10-20 |
0.0360 RUB |
50.8202 |
0.0360 RUB |
0.0357 RUB |
0.0362 RUB |
0.0358 RUB |
| 2022-10-19 |
0.0364 RUB |
47.1170 |
0.0364 RUB |
0.0362 RUB |
0.0366 RUB |
0.0362 RUB |
| 2022-10-18 |
0.0367 RUB |
49.2031 |
0.0367 RUB |
0.0366 RUB |
0.0368 RUB |
0.0366 RUB |
| 2022-10-17 |
0.0375 RUB |
0.0000 |
0.0375 RUB |
0.0375 RUB |
0.0375 RUB |
0.0375 RUB |
| 2022-10-16 |
0.0373 RUB |
72.3783 |
0.0373 RUB |
0.0370 RUB |
0.0375 RUB |
0.0375 RUB |
| 2022-10-15 |
0.0363 RUB |
22.4910 |
0.0363 RUB |
0.0362 RUB |
0.0364 RUB |
0.0362 RUB |
| 2022-10-14 |
0.0368 RUB |
35.8239 |
0.0368 RUB |
0.0364 RUB |
0.0372 RUB |
0.0364 RUB |
| 2022-10-13 |
0.0364 RUB |
87.5521 |
0.0364 RUB |
0.0358 RUB |
0.0370 RUB |
0.0370 RUB |
| 2022-10-12 |
0.0364 RUB |
0.0000 |
0.0364 RUB |
0.0364 RUB |
0.0364 RUB |
0.0364 RUB |
| 2022-10-11 |
0.0362 RUB |
64.0025 |
0.0362 RUB |
0.0361 RUB |
0.0364 RUB |
0.0364 RUB |
| 2022-10-10 |
0.0372 RUB |
0.0000 |
0.0372 RUB |
0.0372 RUB |
0.0372 RUB |
0.0372 RUB |
| 2022-10-09 |
0.0372 RUB |
0.0000 |
0.0372 RUB |
0.0372 RUB |
0.0372 RUB |
0.0372 RUB |
| 2022-10-08 |
0.0368 RUB |
26.7903 |
0.0368 RUB |
0.0364 RUB |
0.0372 RUB |
0.0372 RUB |
| 2022-10-07 |
0.0364 RUB |
19.3071 |
0.0364 RUB |
0.0364 RUB |
0.0364 RUB |
0.0364 RUB |
| 2022-10-06 |
0.0370 RUB |
44.8144 |
0.0370 RUB |
0.0368 RUB |
0.0372 RUB |
0.0372 RUB |
| 2022-10-05 |
0.0366 RUB |
78.7126 |
0.0366 RUB |
0.0361 RUB |
0.0372 RUB |
0.0361 RUB |
| 2022-10-04 |
0.0367 RUB |
102.5954 |
0.0367 RUB |
0.0362 RUB |
0.0372 RUB |
0.0372 RUB |
| 2022-10-03 |
0.0373 RUB |
126.9066 |
0.0373 RUB |
0.0368 RUB |
0.0377 RUB |
0.0369 RUB |
| 2022-10-02 |
0.0377 RUB |
0.0000 |
0.0377 RUB |
0.0377 RUB |
0.0377 RUB |
0.0377 RUB |
| 2022-10-01 |
0.0377 RUB |
0.0000 |
0.0377 RUB |
0.0377 RUB |
0.0377 RUB |
0.0377 RUB |
| 2022-09-30 |
0.0378 RUB |
130.0885 |
0.0378 RUB |
0.0373 RUB |
0.0383 RUB |
0.0373 RUB |
| 2022-09-29 |
0.0383 RUB |
0.0000 |
0.0383 RUB |
0.0383 RUB |
0.0383 RUB |
0.0383 RUB |
| 2022-09-28 |
0.0384 RUB |
344.0854 |
0.0384 RUB |
0.0377 RUB |
0.0391 RUB |
0.0383 RUB |
| 2022-09-27 |
0.0387 RUB |
41.6332 |
0.0387 RUB |
0.0387 RUB |
0.0388 RUB |
0.0388 RUB |
| 2022-09-26 |
0.0388 RUB |
299.3495 |
0.0388 RUB |
0.0388 RUB |
0.0389 RUB |
0.0388 RUB |
| 2022-09-25 |
0.0400 RUB |
641.6849 |
0.0400 RUB |
0.0389 RUB |
0.0412 RUB |
0.0389 RUB |
| 2022-09-24 |
0.0415 RUB |
137.3996 |
0.0415 RUB |
0.0412 RUB |
0.0419 RUB |
0.0419 RUB |
| 2022-09-23 |
0.0408 RUB |
0.0000 |
0.0408 RUB |
0.0408 RUB |
0.0408 RUB |
0.0408 RUB |
| 2022-09-22 |
0.0409 RUB |
29.4338 |
0.0409 RUB |
0.0408 RUB |
0.0411 RUB |
0.0408 RUB |
| 2022-09-21 |
0.0409 RUB |
131.2016 |
0.0409 RUB |
0.0407 RUB |
0.0412 RUB |
0.0411 RUB |
| 2022-09-20 |
0.0406 RUB |
173.9483 |
0.0406 RUB |
0.0400 RUB |
0.0411 RUB |
0.0400 RUB |
| 2022-09-19 |
0.0410 RUB |
848.7863 |
0.0410 RUB |
0.0395 RUB |
0.0425 RUB |
0.0400 RUB |
| 2022-09-18 |
0.0423 RUB |
35.6291 |
0.0423 RUB |
0.0420 RUB |
0.0425 RUB |
0.0420 RUB |
| 2022-09-17 |
0.0427 RUB |
32.7081 |
0.0427 RUB |
0.0425 RUB |
0.0429 RUB |
0.0429 RUB |
| 2022-09-16 |
0.0419 RUB |
375.3747 |
0.0419 RUB |
0.0413 RUB |
0.0425 RUB |
0.0425 RUB |