Market [unlinked] / RUB
Identifier on Yobit: xtalk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.0434 RUB |
443.9198 |
0.0434 RUB |
0.0424 RUB |
0.0445 RUB |
0.0429 RUB |
| 2022-09-14 |
0.0444 RUB |
41.2256 |
0.0444 RUB |
0.0442 RUB |
0.0446 RUB |
0.0445 RUB |
| 2022-09-13 |
0.0448 RUB |
95.1965 |
0.0448 RUB |
0.0446 RUB |
0.0451 RUB |
0.0446 RUB |
| 2022-09-12 |
0.0453 RUB |
107.0658 |
0.0453 RUB |
0.0451 RUB |
0.0455 RUB |
0.0455 RUB |
| 2022-09-11 |
0.0453 RUB |
30.6097 |
0.0453 RUB |
0.0451 RUB |
0.0455 RUB |
0.0451 RUB |
| 2022-09-10 |
0.0451 RUB |
287.2063 |
0.0451 RUB |
0.0442 RUB |
0.0460 RUB |
0.0455 RUB |
| 2022-09-09 |
0.0440 RUB |
67.0662 |
0.0440 RUB |
0.0437 RUB |
0.0442 RUB |
0.0442 RUB |
| 2022-09-08 |
0.0435 RUB |
65.9833 |
0.0435 RUB |
0.0433 RUB |
0.0437 RUB |
0.0433 RUB |
| 2022-09-07 |
0.0439 RUB |
167.3462 |
0.0439 RUB |
0.0436 RUB |
0.0442 RUB |
0.0442 RUB |
| 2022-09-06 |
0.0442 RUB |
128.8338 |
0.0442 RUB |
0.0437 RUB |
0.0446 RUB |
0.0441 RUB |
| 2022-09-05 |
0.0446 RUB |
286.9879 |
0.0446 RUB |
0.0441 RUB |
0.0451 RUB |
0.0446 RUB |
| 2022-09-04 |
0.0440 RUB |
736.2616 |
0.0440 RUB |
0.0437 RUB |
0.0442 RUB |
0.0442 RUB |
| 2022-09-03 |
0.0442 RUB |
30.7163 |
0.0442 RUB |
0.0442 RUB |
0.0442 RUB |
0.0442 RUB |
| 2022-09-02 |
0.0442 RUB |
0.0000 |
0.0442 RUB |
0.0442 RUB |
0.0442 RUB |
0.0442 RUB |
| 2022-09-01 |
0.0442 RUB |
10.7165 |
0.0442 RUB |
0.0442 RUB |
0.0442 RUB |
0.0442 RUB |
| 2022-08-31 |
0.0444 RUB |
37.7497 |
0.0444 RUB |
0.0442 RUB |
0.0446 RUB |
0.0446 RUB |
| 2022-08-30 |
0.0449 RUB |
76.6901 |
0.0449 RUB |
0.0446 RUB |
0.0451 RUB |
0.0446 RUB |
| 2022-08-29 |
0.0446 RUB |
134.9147 |
0.0446 RUB |
0.0441 RUB |
0.0451 RUB |
0.0441 RUB |
| 2022-08-28 |
0.0451 RUB |
25.0635 |
0.0451 RUB |
0.0451 RUB |
0.0451 RUB |
0.0451 RUB |
| 2022-08-27 |
0.0448 RUB |
81.4670 |
0.0448 RUB |
0.0445 RUB |
0.0451 RUB |
0.0445 RUB |
| 2022-08-26 |
0.0454 RUB |
130.3970 |
0.0454 RUB |
0.0449 RUB |
0.0460 RUB |
0.0451 RUB |
| 2022-08-25 |
0.0460 RUB |
35.3922 |
0.0460 RUB |
0.0460 RUB |
0.0460 RUB |
0.0460 RUB |
| 2022-08-24 |
0.0460 RUB |
162.9259 |
0.0460 RUB |
0.0456 RUB |
0.0464 RUB |
0.0460 RUB |
| 2022-08-23 |
0.0451 RUB |
132.7395 |
0.0451 RUB |
0.0446 RUB |
0.0456 RUB |
0.0456 RUB |
| 2022-08-22 |
0.0448 RUB |
143.5662 |
0.0448 RUB |
0.0445 RUB |
0.0451 RUB |
0.0451 RUB |
| 2022-08-21 |
0.0444 RUB |
588.7540 |
0.0444 RUB |
0.0429 RUB |
0.0459 RUB |
0.0451 RUB |
| 2022-08-20 |
0.0451 RUB |
8.8568 |
0.0451 RUB |
0.0451 RUB |
0.0451 RUB |
0.0451 RUB |
| 2022-08-19 |
0.0453 RUB |
363.8141 |
0.0453 RUB |
0.0446 RUB |
0.0459 RUB |
0.0450 RUB |
| 2022-08-18 |
0.0459 RUB |
24.2537 |
0.0459 RUB |
0.0458 RUB |
0.0459 RUB |
0.0459 RUB |
| 2022-08-17 |
0.0461 RUB |
100.6493 |
0.0461 RUB |
0.0459 RUB |
0.0464 RUB |
0.0459 RUB |
| 2022-08-16 |
0.0463 RUB |
36.9402 |
0.0463 RUB |
0.0463 RUB |
0.0464 RUB |
0.0464 RUB |
| 2022-08-15 |
0.0464 RUB |
2.5870 |
0.0464 RUB |
0.0464 RUB |
0.0464 RUB |
0.0464 RUB |
| 2022-08-14 |
0.0466 RUB |
1,693.5707 |
0.0466 RUB |
0.0433 RUB |
0.0498 RUB |
0.0464 RUB |
| 2022-08-13 |
0.0429 RUB |
0.0000 |
0.0429 RUB |
0.0429 RUB |
0.0429 RUB |
0.0429 RUB |
| 2022-08-12 |
0.0428 RUB |
624.7539 |
0.0428 RUB |
0.0415 RUB |
0.0442 RUB |
0.0429 RUB |
| 2022-08-11 |
0.0415 RUB |
19.2545 |
0.0415 RUB |
0.0415 RUB |
0.0415 RUB |
0.0415 RUB |
| 2022-08-10 |
0.0370 RUB |
9,509.9760 |
0.0370 RUB |
0.0315 RUB |
0.0425 RUB |
0.0412 RUB |
| 2022-08-09 |
0.0434 RUB |
3,713.4711 |
0.0434 RUB |
0.0412 RUB |
0.0456 RUB |
0.0416 RUB |
| 2022-08-08 |
0.0435 RUB |
41.3642 |
0.0435 RUB |
0.0433 RUB |
0.0437 RUB |
0.0437 RUB |
| 2022-08-07 |
0.0437 RUB |
118.3789 |
0.0437 RUB |
0.0433 RUB |
0.0442 RUB |
0.0433 RUB |
| 2022-08-06 |
0.0437 RUB |
0.0000 |
0.0437 RUB |
0.0437 RUB |
0.0437 RUB |
0.0437 RUB |
| 2022-08-05 |
0.0432 RUB |
508.0919 |
0.0432 RUB |
0.0419 RUB |
0.0446 RUB |
0.0437 RUB |
| 2022-08-04 |
0.0425 RUB |
160.9014 |
0.0425 RUB |
0.0420 RUB |
0.0429 RUB |
0.0420 RUB |
| 2022-08-03 |
0.0418 RUB |
14.4086 |
0.0418 RUB |
0.0417 RUB |
0.0419 RUB |
0.0417 RUB |
| 2022-08-02 |
0.0424 RUB |
214.0579 |
0.0424 RUB |
0.0419 RUB |
0.0429 RUB |
0.0419 RUB |
| 2022-08-01 |
0.0433 RUB |
427.2056 |
0.0433 RUB |
0.0429 RUB |
0.0438 RUB |
0.0429 RUB |
| 2022-07-31 |
0.0427 RUB |
85.3078 |
0.0427 RUB |
0.0424 RUB |
0.0429 RUB |
0.0429 RUB |
| 2022-07-30 |
0.0440 RUB |
1,797.2817 |
0.0440 RUB |
0.0412 RUB |
0.0468 RUB |
0.0429 RUB |
| 2022-07-29 |
0.0425 RUB |
143.9856 |
0.0425 RUB |
0.0421 RUB |
0.0429 RUB |
0.0421 RUB |
| 2022-07-28 |
0.0424 RUB |
184.7793 |
0.0424 RUB |
0.0419 RUB |
0.0428 RUB |
0.0428 RUB |