Market [unlinked] / RUB
Identifier on Yobit: xtalk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0589 RUB |
5.9201 |
0.0589 RUB |
0.0586 RUB |
0.0592 RUB |
0.0586 RUB |
| 2024-03-17 |
0.0604 RUB |
84.1953 |
0.0604 RUB |
0.0592 RUB |
0.0616 RUB |
0.0592 RUB |
| 2024-03-16 |
0.0604 RUB |
285.4439 |
0.0604 RUB |
0.0592 RUB |
0.0616 RUB |
0.0592 RUB |
| 2024-03-15 |
0.0629 RUB |
735.8304 |
0.0629 RUB |
0.0629 RUB |
0.0629 RUB |
0.0629 RUB |
| 2024-03-14 |
0.0623 RUB |
81.1357 |
0.0623 RUB |
0.0616 RUB |
0.0629 RUB |
0.0629 RUB |
| 2024-03-13 |
0.0601 RUB |
1,234.0106 |
0.0601 RUB |
0.0560 RUB |
0.0641 RUB |
0.0629 RUB |
| 2024-03-12 |
0.0607 RUB |
4,909.3710 |
0.0607 RUB |
0.0569 RUB |
0.0644 RUB |
0.0607 RUB |
| 2024-03-11 |
0.0569 RUB |
0.0000 |
0.0569 RUB |
0.0569 RUB |
0.0569 RUB |
0.0569 RUB |
| 2024-03-10 |
0.0559 RUB |
384.0379 |
0.0559 RUB |
0.0544 RUB |
0.0575 RUB |
0.0569 RUB |
| 2024-03-09 |
0.0558 RUB |
0.0000 |
0.0558 RUB |
0.0558 RUB |
0.0558 RUB |
0.0558 RUB |
| 2024-03-08 |
0.0558 RUB |
0.0000 |
0.0558 RUB |
0.0558 RUB |
0.0558 RUB |
0.0558 RUB |
| 2024-03-07 |
0.0552 RUB |
11.1210 |
0.0552 RUB |
0.0547 RUB |
0.0558 RUB |
0.0558 RUB |
| 2024-03-06 |
0.0541 RUB |
0.0000 |
0.0541 RUB |
0.0541 RUB |
0.0541 RUB |
0.0541 RUB |
| 2024-03-05 |
0.0567 RUB |
7,026.3666 |
0.0567 RUB |
0.0520 RUB |
0.0614 RUB |
0.0520 RUB |
| 2024-03-04 |
0.0557 RUB |
363.3813 |
0.0557 RUB |
0.0536 RUB |
0.0577 RUB |
0.0577 RUB |
| 2024-03-03 |
0.0537 RUB |
20.5848 |
0.0537 RUB |
0.0525 RUB |
0.0549 RUB |
0.0549 RUB |
| 2024-03-02 |
0.0523 RUB |
402.8578 |
0.0523 RUB |
0.0505 RUB |
0.0541 RUB |
0.0528 RUB |
| 2024-03-01 |
0.0523 RUB |
439.1614 |
0.0523 RUB |
0.0505 RUB |
0.0541 RUB |
0.0528 RUB |
| 2024-02-29 |
0.0505 RUB |
0.0000 |
0.0505 RUB |
0.0505 RUB |
0.0505 RUB |
0.0505 RUB |
| 2024-02-28 |
0.0545 RUB |
4,090.1788 |
0.0545 RUB |
0.0485 RUB |
0.0604 RUB |
0.0505 RUB |
| 2024-02-27 |
0.0491 RUB |
59,464.9562 |
0.0491 RUB |
0.0480 RUB |
0.0501 RUB |
0.0501 RUB |
| 2024-02-26 |
0.0480 RUB |
0.0000 |
0.0480 RUB |
0.0480 RUB |
0.0480 RUB |
0.0480 RUB |
| 2024-02-25 |
0.0480 RUB |
0.0000 |
0.0480 RUB |
0.0480 RUB |
0.0480 RUB |
0.0480 RUB |
| 2024-02-24 |
0.0480 RUB |
197.4693 |
0.0480 RUB |
0.0480 RUB |
0.0480 RUB |
0.0480 RUB |
| 2024-02-23 |
0.0483 RUB |
4.1573 |
0.0483 RUB |
0.0480 RUB |
0.0485 RUB |
0.0480 RUB |
| 2024-02-22 |
0.0452 RUB |
0.0000 |
0.0452 RUB |
0.0452 RUB |
0.0452 RUB |
0.0452 RUB |
| 2024-02-21 |
0.0452 RUB |
0.0000 |
0.0452 RUB |
0.0452 RUB |
0.0452 RUB |
0.0452 RUB |
| 2024-02-20 |
0.0452 RUB |
0.0000 |
0.0452 RUB |
0.0452 RUB |
0.0452 RUB |
0.0452 RUB |
| 2024-02-19 |
0.0452 RUB |
0.0000 |
0.0452 RUB |
0.0452 RUB |
0.0452 RUB |
0.0452 RUB |
| 2024-02-18 |
0.0474 RUB |
9,413.4535 |
0.0474 RUB |
0.0448 RUB |
0.0500 RUB |
0.0452 RUB |
| 2024-02-17 |
0.0448 RUB |
0.0000 |
0.0448 RUB |
0.0448 RUB |
0.0448 RUB |
0.0448 RUB |
| 2024-02-16 |
0.0448 RUB |
1.3798 |
0.0448 RUB |
0.0448 RUB |
0.0448 RUB |
0.0448 RUB |
| 2024-02-15 |
0.0448 RUB |
0.0000 |
0.0448 RUB |
0.0448 RUB |
0.0448 RUB |
0.0448 RUB |
| 2024-02-14 |
0.0457 RUB |
3,698.6396 |
0.0457 RUB |
0.0414 RUB |
0.0501 RUB |
0.0448 RUB |
| 2024-02-13 |
0.0403 RUB |
17,971.2622 |
0.0403 RUB |
0.0367 RUB |
0.0440 RUB |
0.0440 RUB |
| 2024-02-12 |
0.0360 RUB |
2,090.4530 |
0.0360 RUB |
0.0360 RUB |
0.0360 RUB |
0.0360 RUB |
| 2024-02-11 |
0.0360 RUB |
2,090.4530 |
0.0360 RUB |
0.0360 RUB |
0.0360 RUB |
0.0360 RUB |
| 2024-02-10 |
0.0362 RUB |
6.1297 |
0.0362 RUB |
0.0360 RUB |
0.0363 RUB |
0.0360 RUB |
| 2024-02-09 |
0.0363 RUB |
0.0000 |
0.0363 RUB |
0.0363 RUB |
0.0363 RUB |
0.0363 RUB |
| 2024-02-08 |
0.0363 RUB |
0.0000 |
0.0363 RUB |
0.0363 RUB |
0.0363 RUB |
0.0363 RUB |
| 2024-02-07 |
0.0363 RUB |
0.0000 |
0.0363 RUB |
0.0363 RUB |
0.0363 RUB |
0.0363 RUB |
| 2024-02-06 |
0.0363 RUB |
0.0000 |
0.0363 RUB |
0.0363 RUB |
0.0363 RUB |
0.0363 RUB |
| 2024-02-05 |
0.0365 RUB |
6.3079 |
0.0365 RUB |
0.0363 RUB |
0.0367 RUB |
0.0363 RUB |
| 2024-02-04 |
0.0369 RUB |
6.2489 |
0.0369 RUB |
0.0367 RUB |
0.0371 RUB |
0.0367 RUB |
| 2024-02-03 |
0.0374 RUB |
6.1187 |
0.0374 RUB |
0.0371 RUB |
0.0378 RUB |
0.0371 RUB |
| 2024-02-02 |
0.0382 RUB |
11.5078 |
0.0382 RUB |
0.0378 RUB |
0.0386 RUB |
0.0378 RUB |
| 2024-02-01 |
0.0376 RUB |
6.3008 |
0.0376 RUB |
0.0374 RUB |
0.0378 RUB |
0.0374 RUB |
| 2024-01-31 |
0.0378 RUB |
0.0000 |
0.0378 RUB |
0.0378 RUB |
0.0378 RUB |
0.0378 RUB |
| 2024-01-30 |
0.0378 RUB |
0.0000 |
0.0378 RUB |
0.0378 RUB |
0.0378 RUB |
0.0378 RUB |
| 2024-01-29 |
0.0378 RUB |
0.0000 |
0.0378 RUB |
0.0378 RUB |
0.0378 RUB |
0.0378 RUB |