Market [unlinked] / RUB
Identifier on Yobit: xtalk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-14 |
0.1238 RUB |
1,421.4527 |
0.1238 RUB |
0.1196 RUB |
0.1280 RUB |
0.1217 RUB |
| 2021-03-13 |
0.1184 RUB |
34.0000 |
0.1184 RUB |
0.1184 RUB |
0.1184 RUB |
0.1184 RUB |
| 2021-03-12 |
0.1131 RUB |
5,551.1049 |
0.1131 RUB |
0.1062 RUB |
0.1200 RUB |
0.1184 RUB |
| 2021-03-11 |
0.1062 RUB |
113.7094 |
0.1062 RUB |
0.1051 RUB |
0.1072 RUB |
0.1072 RUB |
| 2021-03-10 |
0.1067 RUB |
30.1450 |
0.1067 RUB |
0.1062 RUB |
0.1072 RUB |
0.1072 RUB |
| 2021-03-09 |
0.1041 RUB |
21.9899 |
0.1041 RUB |
0.1041 RUB |
0.1041 RUB |
0.1041 RUB |
| 2021-03-08 |
0.0993 RUB |
4,480.6186 |
0.0993 RUB |
0.0914 RUB |
0.1072 RUB |
0.1041 RUB |
| 2021-03-07 |
0.0982 RUB |
4,514.0801 |
0.0982 RUB |
0.0894 RUB |
0.1070 RUB |
0.1070 RUB |
| 2021-03-06 |
0.0910 RUB |
457.8757 |
0.0910 RUB |
0.0896 RUB |
0.0923 RUB |
0.0896 RUB |
| 2021-03-05 |
0.0937 RUB |
18.3226 |
0.0937 RUB |
0.0933 RUB |
0.0942 RUB |
0.0933 RUB |
| 2021-03-04 |
0.0937 RUB |
24.4005 |
0.0937 RUB |
0.0933 RUB |
0.0942 RUB |
0.0933 RUB |
| 2021-03-03 |
0.0942 RUB |
352.1906 |
0.0942 RUB |
0.0933 RUB |
0.0951 RUB |
0.0951 RUB |
| 2021-03-02 |
0.0942 RUB |
1,011.9745 |
0.0942 RUB |
0.0933 RUB |
0.0951 RUB |
0.0933 RUB |
| 2021-03-01 |
0.0891 RUB |
1,590.4959 |
0.0891 RUB |
0.0830 RUB |
0.0951 RUB |
0.0951 RUB |
| 2021-02-28 |
0.0839 RUB |
2,507.8423 |
0.0839 RUB |
0.0726 RUB |
0.0951 RUB |
0.0933 RUB |
| 2021-02-27 |
0.0691 RUB |
198.8193 |
0.0691 RUB |
0.0657 RUB |
0.0726 RUB |
0.0657 RUB |
| 2021-02-26 |
0.0740 RUB |
120.4526 |
0.0740 RUB |
0.0726 RUB |
0.0755 RUB |
0.0726 RUB |
| 2021-02-25 |
0.0775 RUB |
227.5722 |
0.0775 RUB |
0.0740 RUB |
0.0810 RUB |
0.0740 RUB |
| 2021-02-24 |
0.0777 RUB |
697.1263 |
0.0777 RUB |
0.0711 RUB |
0.0842 RUB |
0.0770 RUB |
| 2021-02-23 |
0.0876 RUB |
1,536.6049 |
0.0876 RUB |
0.0820 RUB |
0.0933 RUB |
0.0820 RUB |
| 2021-02-22 |
0.0902 RUB |
1,374.6735 |
0.0902 RUB |
0.0861 RUB |
0.0942 RUB |
0.0861 RUB |
| 2021-02-21 |
0.0938 RUB |
168.0484 |
0.0938 RUB |
0.0933 RUB |
0.0943 RUB |
0.0933 RUB |
| 2021-02-20 |
0.0923 RUB |
935.4633 |
0.0923 RUB |
0.0903 RUB |
0.0943 RUB |
0.0933 RUB |
| 2021-02-19 |
0.0918 RUB |
1,003.7873 |
0.0918 RUB |
0.0903 RUB |
0.0933 RUB |
0.0903 RUB |
| 2021-02-18 |
0.0933 RUB |
154.6293 |
0.0933 RUB |
0.0933 RUB |
0.0933 RUB |
0.0933 RUB |
| 2021-02-17 |
0.0928 RUB |
142.1272 |
0.0928 RUB |
0.0914 RUB |
0.0942 RUB |
0.0942 RUB |
| 2021-02-16 |
0.0936 RUB |
985.3403 |
0.0936 RUB |
0.0923 RUB |
0.0949 RUB |
0.0923 RUB |
| 2021-02-15 |
0.0980 RUB |
4,353.3906 |
0.0980 RUB |
0.0940 RUB |
0.1020 RUB |
0.1008 RUB |
| 2021-02-14 |
0.0999 RUB |
171.6288 |
0.0999 RUB |
0.0978 RUB |
0.1020 RUB |
0.0978 RUB |
| 2021-02-13 |
0.1009 RUB |
352.6813 |
0.1009 RUB |
0.0968 RUB |
0.1049 RUB |
0.1028 RUB |
| 2021-02-12 |
0.0959 RUB |
92.1889 |
0.0959 RUB |
0.0959 RUB |
0.0959 RUB |
0.0959 RUB |
| 2021-02-11 |
0.0931 RUB |
131.4803 |
0.0931 RUB |
0.0903 RUB |
0.0959 RUB |
0.0959 RUB |
| 2021-02-10 |
0.0905 RUB |
922.5430 |
0.0905 RUB |
0.0851 RUB |
0.0959 RUB |
0.0912 RUB |
| 2021-02-09 |
0.0945 RUB |
52.7238 |
0.0945 RUB |
0.0921 RUB |
0.0968 RUB |
0.0968 RUB |
| 2021-02-08 |
0.0921 RUB |
60.6021 |
0.0921 RUB |
0.0921 RUB |
0.0921 RUB |
0.0921 RUB |
| 2021-02-07 |
0.0945 RUB |
136.9471 |
0.0945 RUB |
0.0921 RUB |
0.0968 RUB |
0.0921 RUB |
| 2021-02-06 |
0.0940 RUB |
1,919.7605 |
0.0940 RUB |
0.0912 RUB |
0.0968 RUB |
0.0968 RUB |
| 2021-02-05 |
0.0952 RUB |
3,152.5045 |
0.0952 RUB |
0.0903 RUB |
0.1000 RUB |
0.0921 RUB |
| 2021-02-04 |
0.0894 RUB |
0.0000 |
0.0894 RUB |
0.0894 RUB |
0.0894 RUB |
0.0894 RUB |
| 2021-02-03 |
0.0894 RUB |
358.0099 |
0.0894 RUB |
0.0894 RUB |
0.0894 RUB |
0.0894 RUB |
| 2021-02-02 |
0.0894 RUB |
0.0000 |
0.0894 RUB |
0.0894 RUB |
0.0894 RUB |
0.0894 RUB |
| 2021-02-01 |
0.0894 RUB |
73.0000 |
0.0894 RUB |
0.0894 RUB |
0.0894 RUB |
0.0894 RUB |
| 2021-01-31 |
0.0894 RUB |
363.9449 |
0.0894 RUB |
0.0894 RUB |
0.0894 RUB |
0.0894 RUB |
| 2021-01-30 |
0.0864 RUB |
131.0031 |
0.0864 RUB |
0.0842 RUB |
0.0885 RUB |
0.0842 RUB |
| 2021-01-29 |
0.0882 RUB |
2,223.2588 |
0.0882 RUB |
0.0786 RUB |
0.0978 RUB |
0.0885 RUB |
| 2021-01-28 |
0.0692 RUB |
4,326.4618 |
0.0692 RUB |
0.0549 RUB |
0.0834 RUB |
0.0834 RUB |
| 2021-01-27 |
0.0601 RUB |
65.9989 |
0.0601 RUB |
0.0595 RUB |
0.0607 RUB |
0.0595 RUB |
| 2021-01-26 |
0.0638 RUB |
52.8696 |
0.0638 RUB |
0.0631 RUB |
0.0644 RUB |
0.0644 RUB |
| 2021-01-25 |
0.0613 RUB |
41.1519 |
0.0613 RUB |
0.0589 RUB |
0.0638 RUB |
0.0589 RUB |
| 2021-01-24 |
0.0616 RUB |
26.5723 |
0.0616 RUB |
0.0595 RUB |
0.0638 RUB |
0.0638 RUB |