Market [unlinked] / RUB
Identifier on Yobit: xtalk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-23 |
0.0601 RUB |
0.0000 |
0.0601 RUB |
0.0601 RUB |
0.0601 RUB |
0.0601 RUB |
| 2021-01-22 |
0.0604 RUB |
44.0000 |
0.0604 RUB |
0.0601 RUB |
0.0607 RUB |
0.0601 RUB |
| 2021-01-21 |
0.0659 RUB |
1,269.6564 |
0.0659 RUB |
0.0613 RUB |
0.0704 RUB |
0.0613 RUB |
| 2021-01-20 |
0.0592 RUB |
253.7336 |
0.0592 RUB |
0.0577 RUB |
0.0607 RUB |
0.0607 RUB |
| 2021-01-19 |
0.0592 RUB |
618.8514 |
0.0592 RUB |
0.0577 RUB |
0.0607 RUB |
0.0607 RUB |
| 2021-01-18 |
0.0598 RUB |
221.9839 |
0.0598 RUB |
0.0589 RUB |
0.0607 RUB |
0.0607 RUB |
| 2021-01-17 |
0.0551 RUB |
1,104.6667 |
0.0551 RUB |
0.0507 RUB |
0.0595 RUB |
0.0595 RUB |
| 2021-01-16 |
0.0548 RUB |
970.8500 |
0.0548 RUB |
0.0507 RUB |
0.0589 RUB |
0.0560 RUB |
| 2021-01-15 |
0.0622 RUB |
519.8338 |
0.0622 RUB |
0.0619 RUB |
0.0625 RUB |
0.0625 RUB |
| 2021-01-14 |
0.0613 RUB |
688.2953 |
0.0613 RUB |
0.0613 RUB |
0.0613 RUB |
0.0613 RUB |
| 2021-01-13 |
0.0607 RUB |
6.5258 |
0.0607 RUB |
0.0607 RUB |
0.0607 RUB |
0.0607 RUB |
| 2021-01-12 |
0.0589 RUB |
135.3944 |
0.0589 RUB |
0.0572 RUB |
0.0607 RUB |
0.0607 RUB |
| 2021-01-11 |
0.0561 RUB |
165.7202 |
0.0561 RUB |
0.0544 RUB |
0.0577 RUB |
0.0544 RUB |
| 2021-01-10 |
0.0604 RUB |
428.5769 |
0.0604 RUB |
0.0583 RUB |
0.0625 RUB |
0.0583 RUB |
| 2021-01-09 |
0.0566 RUB |
48.2084 |
0.0566 RUB |
0.0549 RUB |
0.0583 RUB |
0.0583 RUB |
| 2021-01-08 |
0.0560 RUB |
538.9755 |
0.0560 RUB |
0.0555 RUB |
0.0566 RUB |
0.0555 RUB |
| 2021-01-07 |
0.0576 RUB |
691.0716 |
0.0576 RUB |
0.0533 RUB |
0.0619 RUB |
0.0572 RUB |
| 2021-01-06 |
0.0515 RUB |
287.2705 |
0.0515 RUB |
0.0497 RUB |
0.0533 RUB |
0.0507 RUB |
| 2021-01-05 |
0.0515 RUB |
1,257.5519 |
0.0515 RUB |
0.0492 RUB |
0.0538 RUB |
0.0502 RUB |
| 2021-01-04 |
0.0561 RUB |
90.1856 |
0.0561 RUB |
0.0544 RUB |
0.0577 RUB |
0.0544 RUB |
| 2021-01-03 |
0.0553 RUB |
524.3661 |
0.0553 RUB |
0.0517 RUB |
0.0589 RUB |
0.0572 RUB |
| 2021-01-02 |
0.0466 RUB |
673.9307 |
0.0466 RUB |
0.0399 RUB |
0.0533 RUB |
0.0533 RUB |
| 2021-01-01 |
0.0388 RUB |
193.9884 |
0.0388 RUB |
0.0376 RUB |
0.0399 RUB |
0.0380 RUB |
| 2020-12-31 |
0.0376 RUB |
803.1453 |
0.0376 RUB |
0.0376 RUB |
0.0376 RUB |
0.0376 RUB |
| 2020-12-30 |
0.0376 RUB |
15.0000 |
0.0376 RUB |
0.0376 RUB |
0.0376 RUB |
0.0376 RUB |
| 2020-12-29 |
0.0376 RUB |
7.0000 |
0.0376 RUB |
0.0376 RUB |
0.0376 RUB |
0.0376 RUB |
| 2020-12-28 |
0.0376 RUB |
19.0484 |
0.0376 RUB |
0.0376 RUB |
0.0376 RUB |
0.0376 RUB |
| 2020-12-27 |
0.0386 RUB |
44.0000 |
0.0386 RUB |
0.0376 RUB |
0.0395 RUB |
0.0395 RUB |
| 2020-12-26 |
0.0370 RUB |
327.1579 |
0.0370 RUB |
0.0344 RUB |
0.0395 RUB |
0.0395 RUB |
| 2020-12-25 |
0.0358 RUB |
65.9989 |
0.0358 RUB |
0.0354 RUB |
0.0362 RUB |
0.0362 RUB |
| 2020-12-24 |
0.0351 RUB |
406.5864 |
0.0351 RUB |
0.0337 RUB |
0.0365 RUB |
0.0341 RUB |
| 2020-12-23 |
0.0360 RUB |
2,658.2852 |
0.0360 RUB |
0.0296 RUB |
0.0424 RUB |
0.0369 RUB |
| 2020-12-22 |
0.0433 RUB |
80.1502 |
0.0433 RUB |
0.0420 RUB |
0.0446 RUB |
0.0424 RUB |
| 2020-12-21 |
0.0437 RUB |
132.1894 |
0.0437 RUB |
0.0424 RUB |
0.0450 RUB |
0.0424 RUB |
| 2020-12-20 |
0.0416 RUB |
22.0000 |
0.0416 RUB |
0.0416 RUB |
0.0416 RUB |
0.0416 RUB |
| 2020-12-19 |
0.0437 RUB |
0.0000 |
0.0437 RUB |
0.0437 RUB |
0.0437 RUB |
0.0437 RUB |
| 2020-12-18 |
0.0437 RUB |
0.0000 |
0.0437 RUB |
0.0437 RUB |
0.0437 RUB |
0.0437 RUB |
| 2020-12-17 |
0.0422 RUB |
242.2432 |
0.0422 RUB |
0.0407 RUB |
0.0437 RUB |
0.0437 RUB |
| 2020-12-16 |
0.0394 RUB |
66.1095 |
0.0394 RUB |
0.0392 RUB |
0.0395 RUB |
0.0392 RUB |
| 2020-12-15 |
0.0394 RUB |
263.7607 |
0.0394 RUB |
0.0373 RUB |
0.0416 RUB |
0.0416 RUB |
| 2020-12-14 |
0.0440 RUB |
3,224.5911 |
0.0440 RUB |
0.0308 RUB |
0.0572 RUB |
0.0369 RUB |
| 2020-12-13 |
0.0560 RUB |
0.0000 |
0.0560 RUB |
0.0560 RUB |
0.0560 RUB |
0.0560 RUB |
| 2020-12-12 |
0.0547 RUB |
131.9782 |
0.0547 RUB |
0.0533 RUB |
0.0560 RUB |
0.0560 RUB |
| 2020-12-11 |
0.0515 RUB |
87.9957 |
0.0515 RUB |
0.0507 RUB |
0.0523 RUB |
0.0507 RUB |
| 2020-12-10 |
0.0558 RUB |
350.7645 |
0.0558 RUB |
0.0528 RUB |
0.0589 RUB |
0.0528 RUB |
| 2020-12-09 |
0.0553 RUB |
4,275.5260 |
0.0553 RUB |
0.0517 RUB |
0.0589 RUB |
0.0517 RUB |
| 2020-12-08 |
0.0589 RUB |
129.5637 |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
| 2020-12-07 |
0.0589 RUB |
0.0000 |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
| 2020-12-06 |
0.0589 RUB |
1,191.5777 |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
| 2020-12-05 |
0.0589 RUB |
58.2311 |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |