Market [unlinked] / RUB
Identifier on Yobit: xtalk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0499 RUB |
92.9934 |
0.0499 RUB |
0.0494 RUB |
0.0504 RUB |
0.0494 RUB |
| 2022-06-06 |
0.0500 RUB |
132.4560 |
0.0500 RUB |
0.0493 RUB |
0.0506 RUB |
0.0493 RUB |
| 2022-06-05 |
0.0498 RUB |
674.3314 |
0.0498 RUB |
0.0487 RUB |
0.0508 RUB |
0.0498 RUB |
| 2022-06-04 |
0.0505 RUB |
185.7549 |
0.0505 RUB |
0.0496 RUB |
0.0513 RUB |
0.0496 RUB |
| 2022-06-03 |
0.0511 RUB |
218.1320 |
0.0511 RUB |
0.0501 RUB |
0.0522 RUB |
0.0508 RUB |
| 2022-06-02 |
0.0508 RUB |
664.1553 |
0.0508 RUB |
0.0498 RUB |
0.0518 RUB |
0.0503 RUB |
| 2022-06-01 |
0.0528 RUB |
1,475.5961 |
0.0528 RUB |
0.0506 RUB |
0.0550 RUB |
0.0508 RUB |
| 2022-05-31 |
0.0551 RUB |
2,148.3109 |
0.0551 RUB |
0.0513 RUB |
0.0590 RUB |
0.0524 RUB |
| 2022-05-30 |
0.0527 RUB |
1,802.4052 |
0.0527 RUB |
0.0493 RUB |
0.0561 RUB |
0.0545 RUB |
| 2022-05-29 |
0.0492 RUB |
122.4564 |
0.0492 RUB |
0.0488 RUB |
0.0496 RUB |
0.0488 RUB |
| 2022-05-28 |
0.0494 RUB |
582.7336 |
0.0494 RUB |
0.0482 RUB |
0.0507 RUB |
0.0496 RUB |
| 2022-05-27 |
0.0490 RUB |
822.0106 |
0.0490 RUB |
0.0472 RUB |
0.0507 RUB |
0.0496 RUB |
| 2022-05-26 |
0.0484 RUB |
522.2456 |
0.0484 RUB |
0.0470 RUB |
0.0499 RUB |
0.0483 RUB |
| 2022-05-25 |
0.0481 RUB |
318.0010 |
0.0481 RUB |
0.0474 RUB |
0.0488 RUB |
0.0478 RUB |
| 2022-05-24 |
0.0484 RUB |
6,555.7068 |
0.0484 RUB |
0.0479 RUB |
0.0488 RUB |
0.0483 RUB |
| 2022-05-23 |
0.0493 RUB |
140.0113 |
0.0493 RUB |
0.0488 RUB |
0.0498 RUB |
0.0488 RUB |
| 2022-05-22 |
0.0491 RUB |
79.4422 |
0.0491 RUB |
0.0488 RUB |
0.0493 RUB |
0.0493 RUB |
| 2022-05-21 |
0.0488 RUB |
223.4970 |
0.0488 RUB |
0.0483 RUB |
0.0493 RUB |
0.0488 RUB |
| 2022-05-20 |
0.0500 RUB |
244.1814 |
0.0500 RUB |
0.0491 RUB |
0.0508 RUB |
0.0491 RUB |
| 2022-05-19 |
0.0515 RUB |
360.3412 |
0.0515 RUB |
0.0502 RUB |
0.0529 RUB |
0.0502 RUB |
| 2022-05-18 |
0.0534 RUB |
257.3377 |
0.0534 RUB |
0.0523 RUB |
0.0545 RUB |
0.0529 RUB |
| 2022-05-17 |
0.0545 RUB |
163.6024 |
0.0545 RUB |
0.0539 RUB |
0.0550 RUB |
0.0539 RUB |
| 2022-05-16 |
0.0549 RUB |
168.3514 |
0.0549 RUB |
0.0543 RUB |
0.0555 RUB |
0.0544 RUB |
| 2022-05-15 |
0.0553 RUB |
117.0184 |
0.0553 RUB |
0.0550 RUB |
0.0555 RUB |
0.0550 RUB |
| 2022-05-14 |
0.0564 RUB |
555.0740 |
0.0564 RUB |
0.0550 RUB |
0.0578 RUB |
0.0555 RUB |
| 2022-05-13 |
0.0550 RUB |
689.7586 |
0.0550 RUB |
0.0523 RUB |
0.0577 RUB |
0.0572 RUB |
| 2022-05-12 |
0.0552 RUB |
2,061.3120 |
0.0552 RUB |
0.0508 RUB |
0.0596 RUB |
0.0529 RUB |
| 2022-05-11 |
0.0676 RUB |
819.9420 |
0.0676 RUB |
0.0632 RUB |
0.0719 RUB |
0.0632 RUB |
| 2022-05-10 |
0.0716 RUB |
366.1826 |
0.0716 RUB |
0.0697 RUB |
0.0734 RUB |
0.0705 RUB |
| 2022-05-09 |
0.0757 RUB |
597.0069 |
0.0757 RUB |
0.0734 RUB |
0.0779 RUB |
0.0734 RUB |
| 2022-05-08 |
0.0745 RUB |
61.8475 |
0.0745 RUB |
0.0741 RUB |
0.0749 RUB |
0.0749 RUB |
| 2022-05-07 |
0.0752 RUB |
42.4929 |
0.0752 RUB |
0.0749 RUB |
0.0756 RUB |
0.0749 RUB |
| 2022-05-06 |
0.0741 RUB |
302.2309 |
0.0741 RUB |
0.0727 RUB |
0.0756 RUB |
0.0749 RUB |
| 2022-05-05 |
0.0768 RUB |
763.0492 |
0.0768 RUB |
0.0741 RUB |
0.0795 RUB |
0.0741 RUB |
| 2022-05-04 |
0.0746 RUB |
440.5210 |
0.0746 RUB |
0.0712 RUB |
0.0779 RUB |
0.0779 RUB |
| 2022-05-03 |
0.0769 RUB |
1,220.4419 |
0.0769 RUB |
0.0711 RUB |
0.0827 RUB |
0.0727 RUB |
| 2022-05-02 |
0.0853 RUB |
899.7301 |
0.0853 RUB |
0.0802 RUB |
0.0905 RUB |
0.0802 RUB |
| 2022-05-01 |
0.0909 RUB |
685.3808 |
0.0909 RUB |
0.0877 RUB |
0.0941 RUB |
0.0905 RUB |
| 2022-04-30 |
0.0891 RUB |
225.3163 |
0.0891 RUB |
0.0878 RUB |
0.0905 RUB |
0.0878 RUB |
| 2022-04-29 |
0.0914 RUB |
257.8410 |
0.0914 RUB |
0.0896 RUB |
0.0932 RUB |
0.0896 RUB |
| 2022-04-28 |
0.0951 RUB |
305.2237 |
0.0951 RUB |
0.0932 RUB |
0.0970 RUB |
0.0932 RUB |
| 2022-04-27 |
0.0955 RUB |
292.3465 |
0.0955 RUB |
0.0941 RUB |
0.0970 RUB |
0.0960 RUB |
| 2022-04-26 |
0.0983 RUB |
190.3304 |
0.0983 RUB |
0.0968 RUB |
0.0998 RUB |
0.0968 RUB |
| 2022-04-25 |
0.0997 RUB |
4,279.2646 |
0.0997 RUB |
0.0868 RUB |
0.1126 RUB |
0.0998 RUB |
| 2022-04-24 |
0.0980 RUB |
250.9366 |
0.0980 RUB |
0.0970 RUB |
0.0989 RUB |
0.0970 RUB |
| 2022-04-23 |
0.0993 RUB |
35.7084 |
0.0993 RUB |
0.0989 RUB |
0.0998 RUB |
0.0989 RUB |
| 2022-04-22 |
0.1024 RUB |
182.5734 |
0.1024 RUB |
0.0998 RUB |
0.1050 RUB |
0.0998 RUB |
| 2022-04-21 |
0.1040 RUB |
5.1393 |
0.1040 RUB |
0.1040 RUB |
0.1040 RUB |
0.1040 RUB |
| 2022-04-20 |
0.1045 RUB |
37.8854 |
0.1045 RUB |
0.1040 RUB |
0.1050 RUB |
0.1040 RUB |
| 2022-04-19 |
0.1050 RUB |
47.8375 |
0.1050 RUB |
0.1040 RUB |
0.1061 RUB |
0.1050 RUB |