Market [unlinked] / RUB
Identifier on Yobit: xtalk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-11 |
0.0818 RUB |
1,563.2057 |
0.0818 RUB |
0.0810 RUB |
0.0826 RUB |
0.0826 RUB |
| 2021-08-10 |
0.0802 RUB |
0.0000 |
0.0802 RUB |
0.0802 RUB |
0.0802 RUB |
0.0802 RUB |
| 2021-08-09 |
0.0802 RUB |
0.0000 |
0.0802 RUB |
0.0802 RUB |
0.0802 RUB |
0.0802 RUB |
| 2021-08-08 |
0.0783 RUB |
1,649.2229 |
0.0783 RUB |
0.0740 RUB |
0.0826 RUB |
0.0802 RUB |
| 2021-08-07 |
0.0701 RUB |
234.8342 |
0.0701 RUB |
0.0677 RUB |
0.0726 RUB |
0.0726 RUB |
| 2021-08-06 |
0.0704 RUB |
0.0000 |
0.0704 RUB |
0.0704 RUB |
0.0704 RUB |
0.0704 RUB |
| 2021-08-05 |
0.0708 RUB |
40.0000 |
0.0708 RUB |
0.0704 RUB |
0.0711 RUB |
0.0704 RUB |
| 2021-08-04 |
0.0733 RUB |
70.4322 |
0.0733 RUB |
0.0711 RUB |
0.0755 RUB |
0.0711 RUB |
| 2021-08-03 |
0.0803 RUB |
1,865.9650 |
0.0803 RUB |
0.0657 RUB |
0.0949 RUB |
0.0711 RUB |
| 2021-08-02 |
0.0660 RUB |
30.0697 |
0.0660 RUB |
0.0657 RUB |
0.0664 RUB |
0.0657 RUB |
| 2021-08-01 |
0.0687 RUB |
115.9740 |
0.0687 RUB |
0.0664 RUB |
0.0711 RUB |
0.0664 RUB |
| 2021-07-31 |
0.0701 RUB |
278.0156 |
0.0701 RUB |
0.0677 RUB |
0.0726 RUB |
0.0677 RUB |
| 2021-07-30 |
0.0726 RUB |
44.0000 |
0.0726 RUB |
0.0726 RUB |
0.0726 RUB |
0.0726 RUB |
| 2021-07-29 |
0.0690 RUB |
0.0000 |
0.0690 RUB |
0.0690 RUB |
0.0690 RUB |
0.0690 RUB |
| 2021-07-28 |
0.0690 RUB |
0.0000 |
0.0690 RUB |
0.0690 RUB |
0.0690 RUB |
0.0690 RUB |
| 2021-07-27 |
0.0697 RUB |
65.9989 |
0.0697 RUB |
0.0690 RUB |
0.0704 RUB |
0.0690 RUB |
| 2021-07-26 |
0.0668 RUB |
248.9626 |
0.0668 RUB |
0.0589 RUB |
0.0748 RUB |
0.0748 RUB |
| 2021-07-25 |
0.0723 RUB |
8.0569 |
0.0723 RUB |
0.0697 RUB |
0.0748 RUB |
0.0697 RUB |
| 2021-07-24 |
0.0722 RUB |
219.4635 |
0.0722 RUB |
0.0704 RUB |
0.0740 RUB |
0.0740 RUB |
| 2021-07-23 |
0.0697 RUB |
22.0000 |
0.0697 RUB |
0.0697 RUB |
0.0697 RUB |
0.0697 RUB |
| 2021-07-22 |
0.0658 RUB |
241.8205 |
0.0658 RUB |
0.0625 RUB |
0.0690 RUB |
0.0690 RUB |
| 2021-07-21 |
0.0595 RUB |
0.0000 |
0.0595 RUB |
0.0595 RUB |
0.0595 RUB |
0.0595 RUB |
| 2021-07-20 |
0.0613 RUB |
153.9619 |
0.0613 RUB |
0.0595 RUB |
0.0631 RUB |
0.0595 RUB |
| 2021-07-19 |
0.0664 RUB |
0.0000 |
0.0664 RUB |
0.0664 RUB |
0.0664 RUB |
0.0664 RUB |
| 2021-07-18 |
0.0664 RUB |
0.0000 |
0.0664 RUB |
0.0664 RUB |
0.0664 RUB |
0.0664 RUB |
| 2021-07-17 |
0.0664 RUB |
0.0000 |
0.0664 RUB |
0.0664 RUB |
0.0664 RUB |
0.0664 RUB |
| 2021-07-16 |
0.0664 RUB |
0.0000 |
0.0664 RUB |
0.0664 RUB |
0.0664 RUB |
0.0664 RUB |
| 2021-07-15 |
0.0651 RUB |
109.9891 |
0.0651 RUB |
0.0638 RUB |
0.0664 RUB |
0.0664 RUB |
| 2021-07-14 |
0.0590 RUB |
1,462.6834 |
0.0590 RUB |
0.0502 RUB |
0.0677 RUB |
0.0502 RUB |
| 2021-07-13 |
0.0677 RUB |
0.0000 |
0.0677 RUB |
0.0677 RUB |
0.0677 RUB |
0.0677 RUB |
| 2021-07-12 |
0.0701 RUB |
201.1446 |
0.0701 RUB |
0.0677 RUB |
0.0726 RUB |
0.0677 RUB |
| 2021-07-11 |
0.0711 RUB |
7.7119 |
0.0711 RUB |
0.0711 RUB |
0.0711 RUB |
0.0711 RUB |
| 2021-07-10 |
0.0722 RUB |
44.0000 |
0.0722 RUB |
0.0718 RUB |
0.0726 RUB |
0.0718 RUB |
| 2021-07-09 |
0.0752 RUB |
139.5141 |
0.0752 RUB |
0.0733 RUB |
0.0770 RUB |
0.0733 RUB |
| 2021-07-08 |
0.0852 RUB |
2,953.7805 |
0.0852 RUB |
0.0704 RUB |
0.1000 RUB |
0.0770 RUB |
| 2021-07-07 |
0.0690 RUB |
520.5026 |
0.0690 RUB |
0.0625 RUB |
0.0755 RUB |
0.0748 RUB |
| 2021-07-06 |
0.0759 RUB |
19.9204 |
0.0759 RUB |
0.0755 RUB |
0.0763 RUB |
0.0755 RUB |
| 2021-07-05 |
0.0763 RUB |
0.0000 |
0.0763 RUB |
0.0763 RUB |
0.0763 RUB |
0.0763 RUB |
| 2021-07-04 |
0.0763 RUB |
20.0000 |
0.0763 RUB |
0.0763 RUB |
0.0763 RUB |
0.0763 RUB |
| 2021-07-03 |
0.0770 RUB |
0.0000 |
0.0770 RUB |
0.0770 RUB |
0.0770 RUB |
0.0770 RUB |
| 2021-07-02 |
0.0770 RUB |
0.0000 |
0.0770 RUB |
0.0770 RUB |
0.0770 RUB |
0.0770 RUB |
| 2021-07-01 |
0.0803 RUB |
549.6293 |
0.0803 RUB |
0.0763 RUB |
0.0842 RUB |
0.0770 RUB |
| 2021-06-30 |
0.0755 RUB |
8,844.4890 |
0.0755 RUB |
0.0748 RUB |
0.0763 RUB |
0.0763 RUB |
| 2021-06-29 |
0.0744 RUB |
369.3963 |
0.0744 RUB |
0.0740 RUB |
0.0748 RUB |
0.0748 RUB |
| 2021-06-28 |
0.0695 RUB |
268.4873 |
0.0695 RUB |
0.0657 RUB |
0.0733 RUB |
0.0733 RUB |
| 2021-06-27 |
0.0695 RUB |
1,292.5179 |
0.0695 RUB |
0.0657 RUB |
0.0733 RUB |
0.0711 RUB |
| 2021-06-26 |
0.0726 RUB |
8,689.0771 |
0.0726 RUB |
0.0601 RUB |
0.0851 RUB |
0.0740 RUB |
| 2021-06-25 |
0.0592 RUB |
87.2071 |
0.0592 RUB |
0.0589 RUB |
0.0595 RUB |
0.0595 RUB |
| 2021-06-24 |
0.0557 RUB |
32.8025 |
0.0557 RUB |
0.0555 RUB |
0.0560 RUB |
0.0555 RUB |
| 2021-06-23 |
0.0586 RUB |
288.9507 |
0.0586 RUB |
0.0577 RUB |
0.0595 RUB |
0.0595 RUB |