Market [unlinked] / RUB
Identifier on Yobit: xtalk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.0856 RUB |
346.2479 |
0.0856 RUB |
0.0835 RUB |
0.0877 RUB |
0.0869 RUB |
| 2022-02-26 |
0.0836 RUB |
466.2115 |
0.0836 RUB |
0.0803 RUB |
0.0869 RUB |
0.0869 RUB |
| 2022-02-25 |
0.0798 RUB |
235.9346 |
0.0798 RUB |
0.0786 RUB |
0.0811 RUB |
0.0811 RUB |
| 2022-02-24 |
0.0803 RUB |
71.0111 |
0.0803 RUB |
0.0795 RUB |
0.0811 RUB |
0.0795 RUB |
| 2022-02-23 |
0.0806 RUB |
235.1998 |
0.0806 RUB |
0.0794 RUB |
0.0819 RUB |
0.0811 RUB |
| 2022-02-22 |
0.0815 RUB |
164.2032 |
0.0815 RUB |
0.0803 RUB |
0.0827 RUB |
0.0811 RUB |
| 2022-02-21 |
0.0815 RUB |
92.7581 |
0.0815 RUB |
0.0811 RUB |
0.0819 RUB |
0.0811 RUB |
| 2022-02-20 |
0.0814 RUB |
181.7844 |
0.0814 RUB |
0.0802 RUB |
0.0827 RUB |
0.0802 RUB |
| 2022-02-19 |
0.0826 RUB |
123.3955 |
0.0826 RUB |
0.0818 RUB |
0.0835 RUB |
0.0818 RUB |
| 2022-02-18 |
0.0831 RUB |
58.4126 |
0.0831 RUB |
0.0827 RUB |
0.0835 RUB |
0.0827 RUB |
| 2022-02-17 |
0.0840 RUB |
167.4250 |
0.0840 RUB |
0.0827 RUB |
0.0852 RUB |
0.0844 RUB |
| 2022-02-16 |
0.0840 RUB |
778.7520 |
0.0840 RUB |
0.0827 RUB |
0.0852 RUB |
0.0835 RUB |
| 2022-02-15 |
0.0840 RUB |
858.6637 |
0.0840 RUB |
0.0827 RUB |
0.0852 RUB |
0.0827 RUB |
| 2022-02-14 |
0.0835 RUB |
32.6030 |
0.0835 RUB |
0.0835 RUB |
0.0835 RUB |
0.0835 RUB |
| 2022-02-13 |
0.0844 RUB |
1,800.3167 |
0.0844 RUB |
0.0835 RUB |
0.0852 RUB |
0.0852 RUB |
| 2022-02-12 |
0.0869 RUB |
862.5133 |
0.0869 RUB |
0.0834 RUB |
0.0905 RUB |
0.0852 RUB |
| 2022-02-11 |
0.0891 RUB |
411.8476 |
0.0891 RUB |
0.0869 RUB |
0.0914 RUB |
0.0869 RUB |
| 2022-02-10 |
0.0922 RUB |
48.8894 |
0.0922 RUB |
0.0914 RUB |
0.0930 RUB |
0.0923 RUB |
| 2022-02-09 |
0.0909 RUB |
166.5114 |
0.0909 RUB |
0.0896 RUB |
0.0923 RUB |
0.0923 RUB |
| 2022-02-08 |
0.0900 RUB |
223.7950 |
0.0900 RUB |
0.0887 RUB |
0.0914 RUB |
0.0896 RUB |
| 2022-02-07 |
0.0862 RUB |
912.2633 |
0.0862 RUB |
0.0811 RUB |
0.0912 RUB |
0.0905 RUB |
| 2022-02-06 |
0.0815 RUB |
67.3649 |
0.0815 RUB |
0.0811 RUB |
0.0819 RUB |
0.0819 RUB |
| 2022-02-05 |
0.0779 RUB |
1,081.0405 |
0.0779 RUB |
0.0748 RUB |
0.0811 RUB |
0.0811 RUB |
| 2022-02-04 |
0.0787 RUB |
584.8892 |
0.0787 RUB |
0.0764 RUB |
0.0811 RUB |
0.0803 RUB |
| 2022-02-03 |
0.0786 RUB |
280.6672 |
0.0786 RUB |
0.0778 RUB |
0.0795 RUB |
0.0778 RUB |
| 2022-02-02 |
0.0799 RUB |
31.5367 |
0.0799 RUB |
0.0795 RUB |
0.0803 RUB |
0.0803 RUB |
| 2022-02-01 |
0.0799 RUB |
15.1851 |
0.0799 RUB |
0.0795 RUB |
0.0803 RUB |
0.0795 RUB |
| 2022-01-31 |
0.0806 RUB |
1,099.6620 |
0.0806 RUB |
0.0787 RUB |
0.0826 RUB |
0.0803 RUB |
| 2022-01-30 |
0.0826 RUB |
743.4737 |
0.0826 RUB |
0.0826 RUB |
0.0826 RUB |
0.0826 RUB |
| 2022-01-29 |
0.0835 RUB |
23.9370 |
0.0835 RUB |
0.0835 RUB |
0.0835 RUB |
0.0826 RUB |
| 2022-01-28 |
0.0847 RUB |
304.7477 |
0.0847 RUB |
0.0826 RUB |
0.0868 RUB |
0.0835 RUB |
| 2022-01-27 |
0.0861 RUB |
558.0530 |
0.0861 RUB |
0.0844 RUB |
0.0878 RUB |
0.0844 RUB |
| 2022-01-26 |
0.0886 RUB |
10,975.9671 |
0.0886 RUB |
0.0771 RUB |
0.1000 RUB |
0.0869 RUB |
| 2022-01-25 |
0.0772 RUB |
886.4075 |
0.0772 RUB |
0.0749 RUB |
0.0795 RUB |
0.0763 RUB |
| 2022-01-24 |
0.0743 RUB |
73,119.7265 |
0.0743 RUB |
0.0497 RUB |
0.0988 RUB |
0.0734 RUB |
| 2022-01-23 |
0.0626 RUB |
816.2251 |
0.0626 RUB |
0.0497 RUB |
0.0755 RUB |
0.0497 RUB |
| 2022-01-22 |
0.0590 RUB |
883.4468 |
0.0590 RUB |
0.0523 RUB |
0.0657 RUB |
0.0523 RUB |
| 2022-01-21 |
0.0692 RUB |
1,322.7350 |
0.0692 RUB |
0.0650 RUB |
0.0733 RUB |
0.0650 RUB |
| 2022-01-20 |
0.0733 RUB |
0.0000 |
0.0733 RUB |
0.0733 RUB |
0.0733 RUB |
0.0733 RUB |
| 2022-01-19 |
0.0740 RUB |
306.3872 |
0.0740 RUB |
0.0733 RUB |
0.0748 RUB |
0.0733 RUB |
| 2022-01-18 |
0.0767 RUB |
1,559.5854 |
0.0767 RUB |
0.0733 RUB |
0.0802 RUB |
0.0748 RUB |
| 2022-01-17 |
0.0718 RUB |
0.0000 |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
| 2022-01-16 |
0.0718 RUB |
0.0000 |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
| 2022-01-15 |
0.0718 RUB |
0.0000 |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
| 2022-01-14 |
0.0718 RUB |
0.0000 |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
| 2022-01-13 |
0.0718 RUB |
0.0000 |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
| 2022-01-12 |
0.0718 RUB |
0.0000 |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
| 2022-01-11 |
0.0718 RUB |
0.0000 |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
| 2022-01-10 |
0.0729 RUB |
90.0819 |
0.0729 RUB |
0.0718 RUB |
0.0740 RUB |
0.0718 RUB |
| 2022-01-09 |
0.0740 RUB |
41.2416 |
0.0740 RUB |
0.0740 RUB |
0.0740 RUB |
0.0740 RUB |