Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-01 |
52,773.3819 RUB |
0.3262 |
52,773.3819 RUB |
52,052.0536 RUB |
53,494.7101 RUB |
52,052.0536 RUB |
| 2023-08-31 |
54,700.1544 RUB |
0.0230 |
54,700.1544 RUB |
53,400.3090 RUB |
55,999.9999 RUB |
53,400.3090 RUB |
| 2023-08-30 |
54,034.6534 RUB |
0.0416 |
54,034.6534 RUB |
53,069.3069 RUB |
54,999.9999 RUB |
54,984.0030 RUB |
| 2023-08-29 |
52,200.5000 RUB |
0.0103 |
52,200.5000 RUB |
51,001.0000 RUB |
53,400.0000 RUB |
53,400.0000 RUB |
| 2023-08-28 |
52,200.5000 RUB |
0.0107 |
52,200.5000 RUB |
51,001.0000 RUB |
53,400.0000 RUB |
53,376.0100 RUB |
| 2023-08-27 |
51,001.0000 RUB |
0.0037 |
51,001.0000 RUB |
51,001.0000 RUB |
51,001.0000 RUB |
51,001.0000 RUB |
| 2023-08-26 |
51,985.0672 RUB |
0.0064 |
51,985.0672 RUB |
51,000.1245 RUB |
52,970.0100 RUB |
52,300.0000 RUB |
| 2023-08-25 |
53,000.5000 RUB |
0.0260 |
53,000.5000 RUB |
51,001.0000 RUB |
54,999.9999 RUB |
52,052.0536 RUB |
| 2023-08-24 |
52,943.6278 RUB |
0.0377 |
52,943.6278 RUB |
51,887.2555 RUB |
54,000.0000 RUB |
51,887.2555 RUB |
| 2023-08-23 |
52,484.5594 RUB |
0.0168 |
52,484.5594 RUB |
51,000.1245 RUB |
53,968.9944 RUB |
51,000.1245 RUB |
| 2023-08-22 |
52,485.6005 RUB |
0.0213 |
52,485.6005 RUB |
51,000.1000 RUB |
53,971.1010 RUB |
51,000.1000 RUB |
| 2023-08-21 |
52,540.6005 RUB |
0.0011 |
52,540.6005 RUB |
51,110.1000 RUB |
53,971.1010 RUB |
53,971.1010 RUB |
| 2023-08-20 |
52,535.5505 RUB |
0.0025 |
52,535.5505 RUB |
51,100.1000 RUB |
53,971.0010 RUB |
51,100.1000 RUB |
| 2023-08-19 |
53,050.0500 RUB |
0.0339 |
53,050.0500 RUB |
51,100.1000 RUB |
55,000.0000 RUB |
51,100.1000 RUB |
| 2023-08-18 |
54,539.8924 RUB |
0.1335 |
54,539.8924 RUB |
52,579.7848 RUB |
56,500.0000 RUB |
55,000.0000 RUB |
| 2023-08-17 |
58,205.0000 RUB |
0.0296 |
58,205.0000 RUB |
56,500.0000 RUB |
59,910.0000 RUB |
56,500.0000 RUB |
| 2023-08-16 |
58,705.0000 RUB |
0.0271 |
58,705.0000 RUB |
57,500.0000 RUB |
59,910.0000 RUB |
59,910.0000 RUB |
| 2023-08-15 |
58,250.0000 RUB |
0.0172 |
58,250.0000 RUB |
57,500.0000 RUB |
59,000.0000 RUB |
57,500.0000 RUB |
| 2023-08-14 |
59,495.0000 RUB |
0.0060 |
59,495.0000 RUB |
59,000.0000 RUB |
59,990.0000 RUB |
59,000.0000 RUB |
| 2023-08-13 |
59,888.6500 RUB |
0.0315 |
59,888.6500 RUB |
57,500.0000 RUB |
62,277.2999 RUB |
59,000.0000 RUB |
| 2023-08-12 |
61,222.7075 RUB |
0.0296 |
61,222.7075 RUB |
60,030.0000 RUB |
62,415.4149 RUB |
60,000.0000 RUB |
| 2023-08-11 |
61,948.0000 RUB |
0.0069 |
61,948.0000 RUB |
61,401.0000 RUB |
62,495.0000 RUB |
62,450.0000 RUB |
| 2023-08-10 |
63,125.0000 RUB |
0.0465 |
63,125.0000 RUB |
62,850.0000 RUB |
63,400.0000 RUB |
63,389.0000 RUB |
| 2023-08-09 |
62,489.9500 RUB |
0.0148 |
62,489.9500 RUB |
62,008.9000 RUB |
62,971.0000 RUB |
62,268.0000 RUB |
| 2023-08-08 |
62,626.0309 RUB |
0.0064 |
62,626.0309 RUB |
62,277.2277 RUB |
62,974.8340 RUB |
62,277.2277 RUB |
| 2023-08-07 |
63,000.0000 RUB |
0.0003 |
63,000.0000 RUB |
63,000.0000 RUB |
63,000.0000 RUB |
63,000.0000 RUB |
| 2023-08-06 |
61,865.0000 RUB |
0.6227 |
61,865.0000 RUB |
60,030.0000 RUB |
63,700.0000 RUB |
63,000.0000 RUB |
| 2023-08-05 |
63,094.2720 RUB |
0.0510 |
63,094.2720 RUB |
62,402.0000 RUB |
63,786.5440 RUB |
62,900.0000 RUB |
| 2023-08-04 |
62,702.5050 RUB |
0.1809 |
62,702.5050 RUB |
62,405.0100 RUB |
63,000.0000 RUB |
63,000.0000 RUB |
| 2023-08-03 |
61,515.0000 RUB |
0.1356 |
61,515.0000 RUB |
60,030.0000 RUB |
63,000.0000 RUB |
62,500.0000 RUB |
| 2023-08-02 |
61,513.8297 RUB |
0.0690 |
61,513.8297 RUB |
60,027.6595 RUB |
62,999.9999 RUB |
60,030.0000 RUB |
| 2023-08-01 |
61,372.0493 RUB |
0.0343 |
61,372.0493 RUB |
60,027.4410 RUB |
62,716.6576 RUB |
60,054.3332 RUB |
| 2023-07-31 |
61,515.0000 RUB |
0.0309 |
61,515.0000 RUB |
60,030.0000 RUB |
63,000.0000 RUB |
60,088.8060 RUB |
| 2023-07-30 |
60,536.5744 RUB |
0.0635 |
60,536.5744 RUB |
60,000.0000 RUB |
61,073.1487 RUB |
60,059.7000 RUB |
| 2023-07-29 |
62,249.9999 RUB |
0.0247 |
62,249.9999 RUB |
61,000.0000 RUB |
63,499.9999 RUB |
61,025.0000 RUB |
| 2023-07-28 |
61,529.8500 RUB |
0.1271 |
61,529.8500 RUB |
60,059.7000 RUB |
63,000.0000 RUB |
62,500.0000 RUB |
| 2023-07-27 |
61,514.8500 RUB |
0.0397 |
61,514.8500 RUB |
60,029.7000 RUB |
63,000.0000 RUB |
63,000.0000 RUB |
| 2023-07-26 |
63,358.8448 RUB |
0.4824 |
63,358.8448 RUB |
61,500.0000 RUB |
65,217.6897 RUB |
63,001.0000 RUB |
| 2023-07-25 |
62,000.0000 RUB |
0.1175 |
62,000.0000 RUB |
60,000.0000 RUB |
63,999.9999 RUB |
63,999.9999 RUB |
| 2023-07-24 |
62,411.2127 RUB |
0.0425 |
62,411.2127 RUB |
61,095.2101 RUB |
63,727.2153 RUB |
61,119.5876 RUB |
| 2023-07-23 |
63,156.0476 RUB |
0.0296 |
63,156.0476 RUB |
61,095.2101 RUB |
65,216.8852 RUB |
61,123.0094 RUB |
| 2023-07-22 |
64,389.3637 RUB |
0.0380 |
64,389.3637 RUB |
63,026.9992 RUB |
65,751.7282 RUB |
65,700.1960 RUB |
| 2023-07-21 |
65,231.6247 RUB |
0.0681 |
65,231.6247 RUB |
64,410.0000 RUB |
66,053.2494 RUB |
64,410.0000 RUB |
| 2023-07-20 |
65,402.4810 RUB |
0.0999 |
65,402.4810 RUB |
64,405.9620 RUB |
66,399.0000 RUB |
64,410.0000 RUB |
| 2023-07-19 |
65,393.4102 RUB |
0.1143 |
65,393.4102 RUB |
64,386.8205 RUB |
66,400.0000 RUB |
64,406.0115 RUB |
| 2023-07-18 |
65,393.3102 RUB |
0.1812 |
65,393.3102 RUB |
64,386.6205 RUB |
66,400.0000 RUB |
64,426.4887 RUB |
| 2023-07-17 |
65,383.2426 RUB |
0.0477 |
65,383.2426 RUB |
64,366.4853 RUB |
66,400.0000 RUB |
66,400.0000 RUB |
| 2023-07-16 |
65,383.2427 RUB |
0.0119 |
65,383.2427 RUB |
64,366.4853 RUB |
66,400.0000 RUB |
64,366.4853 RUB |
| 2023-07-15 |
65,272.6475 RUB |
0.0611 |
65,272.6475 RUB |
64,045.2950 RUB |
66,500.0000 RUB |
64,367.4853 RUB |
| 2023-07-14 |
65,270.3975 RUB |
0.3981 |
65,270.3975 RUB |
64,040.7950 RUB |
66,500.0000 RUB |
64,094.1436 RUB |