Market [unlinked] / RUB
Identifier on Yobit: xtalk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.0412 RUB |
277.7580 |
0.0412 RUB |
0.0405 RUB |
0.0419 RUB |
0.0419 RUB |
| 2022-07-26 |
0.0407 RUB |
822.9688 |
0.0407 RUB |
0.0389 RUB |
0.0425 RUB |
0.0416 RUB |
| 2022-07-25 |
0.0402 RUB |
460.8033 |
0.0402 RUB |
0.0389 RUB |
0.0415 RUB |
0.0389 RUB |
| 2022-07-24 |
0.0412 RUB |
461.4183 |
0.0412 RUB |
0.0400 RUB |
0.0423 RUB |
0.0415 RUB |
| 2022-07-23 |
0.0409 RUB |
2,512.5592 |
0.0409 RUB |
0.0389 RUB |
0.0429 RUB |
0.0404 RUB |
| 2022-07-22 |
0.0384 RUB |
183.2633 |
0.0384 RUB |
0.0380 RUB |
0.0389 RUB |
0.0389 RUB |
| 2022-07-21 |
0.0390 RUB |
64.4343 |
0.0390 RUB |
0.0385 RUB |
0.0394 RUB |
0.0394 RUB |
| 2022-07-20 |
0.0408 RUB |
4,500.6379 |
0.0408 RUB |
0.0400 RUB |
0.0416 RUB |
0.0404 RUB |
| 2022-07-19 |
0.0414 RUB |
494.9607 |
0.0414 RUB |
0.0402 RUB |
0.0425 RUB |
0.0416 RUB |
| 2022-07-18 |
0.0399 RUB |
493.5128 |
0.0399 RUB |
0.0391 RUB |
0.0408 RUB |
0.0398 RUB |
| 2022-07-17 |
0.0408 RUB |
232.1887 |
0.0408 RUB |
0.0400 RUB |
0.0416 RUB |
0.0400 RUB |
| 2022-07-16 |
0.0408 RUB |
91.5856 |
0.0408 RUB |
0.0404 RUB |
0.0412 RUB |
0.0408 RUB |
| 2022-07-15 |
0.0408 RUB |
39.7500 |
0.0408 RUB |
0.0408 RUB |
0.0409 RUB |
0.0408 RUB |
| 2022-07-14 |
0.0413 RUB |
104.5966 |
0.0413 RUB |
0.0409 RUB |
0.0417 RUB |
0.0409 RUB |
| 2022-07-13 |
0.0418 RUB |
8,978.6288 |
0.0418 RUB |
0.0391 RUB |
0.0446 RUB |
0.0408 RUB |
| 2022-07-12 |
0.0389 RUB |
2,138.9802 |
0.0389 RUB |
0.0383 RUB |
0.0395 RUB |
0.0389 RUB |
| 2022-07-11 |
0.0395 RUB |
1,371.5965 |
0.0395 RUB |
0.0395 RUB |
0.0395 RUB |
0.0395 RUB |
| 2022-07-10 |
0.0395 RUB |
167.9051 |
0.0395 RUB |
0.0395 RUB |
0.0395 RUB |
0.0395 RUB |
| 2022-07-09 |
0.0397 RUB |
121.1544 |
0.0397 RUB |
0.0394 RUB |
0.0400 RUB |
0.0400 RUB |
| 2022-07-08 |
0.0393 RUB |
152.7266 |
0.0393 RUB |
0.0387 RUB |
0.0398 RUB |
0.0394 RUB |
| 2022-07-07 |
0.0405 RUB |
1,651.5618 |
0.0405 RUB |
0.0373 RUB |
0.0437 RUB |
0.0394 RUB |
| 2022-07-06 |
0.0383 RUB |
365.5436 |
0.0383 RUB |
0.0366 RUB |
0.0400 RUB |
0.0366 RUB |
| 2022-07-05 |
0.0384 RUB |
237.1103 |
0.0384 RUB |
0.0373 RUB |
0.0395 RUB |
0.0395 RUB |
| 2022-07-04 |
0.0376 RUB |
168.4473 |
0.0376 RUB |
0.0370 RUB |
0.0383 RUB |
0.0379 RUB |
| 2022-07-03 |
0.0377 RUB |
5.2921 |
0.0377 RUB |
0.0377 RUB |
0.0377 RUB |
0.0377 RUB |
| 2022-07-02 |
0.0375 RUB |
88.3094 |
0.0375 RUB |
0.0370 RUB |
0.0381 RUB |
0.0377 RUB |
| 2022-07-01 |
0.0375 RUB |
255.1769 |
0.0375 RUB |
0.0366 RUB |
0.0384 RUB |
0.0381 RUB |
| 2022-06-30 |
0.0360 RUB |
274.1328 |
0.0360 RUB |
0.0352 RUB |
0.0368 RUB |
0.0368 RUB |
| 2022-06-29 |
0.0371 RUB |
157.0649 |
0.0371 RUB |
0.0365 RUB |
0.0377 RUB |
0.0365 RUB |
| 2022-06-28 |
0.0376 RUB |
56.1908 |
0.0376 RUB |
0.0373 RUB |
0.0379 RUB |
0.0373 RUB |
| 2022-06-27 |
0.0382 RUB |
341.2962 |
0.0382 RUB |
0.0373 RUB |
0.0391 RUB |
0.0373 RUB |
| 2022-06-26 |
0.0369 RUB |
116.2907 |
0.0369 RUB |
0.0362 RUB |
0.0375 RUB |
0.0375 RUB |
| 2022-06-25 |
0.0360 RUB |
422.2750 |
0.0360 RUB |
0.0350 RUB |
0.0370 RUB |
0.0370 RUB |
| 2022-06-24 |
0.0368 RUB |
106.8883 |
0.0368 RUB |
0.0362 RUB |
0.0373 RUB |
0.0362 RUB |
| 2022-06-23 |
0.0372 RUB |
358.4838 |
0.0372 RUB |
0.0361 RUB |
0.0383 RUB |
0.0362 RUB |
| 2022-06-22 |
0.0385 RUB |
631.7748 |
0.0385 RUB |
0.0365 RUB |
0.0404 RUB |
0.0365 RUB |
| 2022-06-21 |
0.0394 RUB |
615.3193 |
0.0394 RUB |
0.0379 RUB |
0.0408 RUB |
0.0404 RUB |
| 2022-06-20 |
0.0372 RUB |
426.5751 |
0.0372 RUB |
0.0355 RUB |
0.0389 RUB |
0.0373 RUB |
| 2022-06-19 |
0.0352 RUB |
122.6305 |
0.0352 RUB |
0.0347 RUB |
0.0357 RUB |
0.0357 RUB |
| 2022-06-18 |
0.0359 RUB |
77.1812 |
0.0359 RUB |
0.0354 RUB |
0.0364 RUB |
0.0357 RUB |
| 2022-06-17 |
0.0357 RUB |
99.9880 |
0.0357 RUB |
0.0350 RUB |
0.0364 RUB |
0.0355 RUB |
| 2022-06-16 |
0.0362 RUB |
579.9458 |
0.0362 RUB |
0.0348 RUB |
0.0376 RUB |
0.0352 RUB |
| 2022-06-15 |
0.0358 RUB |
610.5691 |
0.0358 RUB |
0.0344 RUB |
0.0372 RUB |
0.0366 RUB |
| 2022-06-14 |
0.0381 RUB |
505.0657 |
0.0381 RUB |
0.0362 RUB |
0.0400 RUB |
0.0375 RUB |
| 2022-06-13 |
0.0411 RUB |
2,859.9481 |
0.0411 RUB |
0.0385 RUB |
0.0437 RUB |
0.0396 RUB |
| 2022-06-12 |
0.0446 RUB |
1,343.7109 |
0.0446 RUB |
0.0437 RUB |
0.0455 RUB |
0.0437 RUB |
| 2022-06-11 |
0.0467 RUB |
472.3791 |
0.0467 RUB |
0.0455 RUB |
0.0478 RUB |
0.0455 RUB |
| 2022-06-10 |
0.0481 RUB |
529.3157 |
0.0481 RUB |
0.0469 RUB |
0.0493 RUB |
0.0469 RUB |
| 2022-06-09 |
0.0495 RUB |
81.7788 |
0.0495 RUB |
0.0492 RUB |
0.0498 RUB |
0.0498 RUB |
| 2022-06-08 |
0.0494 RUB |
0.0000 |
0.0494 RUB |
0.0494 RUB |
0.0494 RUB |
0.0494 RUB |