Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
61,968.5037 RUB |
0.0141 |
61,968.5037 RUB |
59,745.3478 RUB |
64,191.6597 RUB |
60,089.6134 RUB |
| 2023-04-03 |
61,696.5199 RUB |
0.0057 |
61,696.5199 RUB |
59,620.5922 RUB |
63,772.4476 RUB |
59,745.3478 RUB |
| 2023-04-02 |
60,289.7852 RUB |
0.0000 |
60,289.7852 RUB |
60,289.7852 RUB |
60,289.7852 RUB |
60,289.7852 RUB |
| 2023-04-01 |
62,261.8585 RUB |
0.0935 |
62,261.8585 RUB |
60,289.7852 RUB |
64,233.9318 RUB |
60,289.7852 RUB |
| 2023-03-31 |
64,217.7621 RUB |
0.0005 |
64,217.7621 RUB |
64,201.5925 RUB |
64,233.9318 RUB |
64,233.9318 RUB |
| 2023-03-30 |
62,633.1356 RUB |
0.0140 |
62,633.1356 RUB |
61,032.3393 RUB |
64,233.9318 RUB |
64,201.5925 RUB |
| 2023-03-29 |
60,960.3403 RUB |
0.0310 |
60,960.3403 RUB |
59,863.4857 RUB |
62,057.1948 RUB |
59,863.4857 RUB |
| 2023-03-28 |
62,057.1948 RUB |
0.0000 |
62,057.1948 RUB |
62,057.1948 RUB |
62,057.1948 RUB |
62,057.1948 RUB |
| 2023-03-27 |
61,860.8599 RUB |
0.0533 |
61,860.8599 RUB |
60,121.7198 RUB |
63,600.0000 RUB |
60,196.1903 RUB |
| 2023-03-26 |
61,977.3615 RUB |
0.1763 |
61,977.3615 RUB |
60,354.7230 RUB |
63,600.0000 RUB |
63,600.0000 RUB |
| 2023-03-25 |
61,614.4541 RUB |
0.0000 |
61,614.4541 RUB |
61,614.4541 RUB |
61,614.4541 RUB |
61,614.4541 RUB |
| 2023-03-24 |
61,614.4541 RUB |
0.0000 |
61,614.4541 RUB |
61,614.4541 RUB |
61,614.4541 RUB |
61,614.4541 RUB |
| 2023-03-23 |
62,871.9166 RUB |
0.0014 |
62,871.9166 RUB |
61,540.7958 RUB |
64,203.0374 RUB |
61,614.4541 RUB |
| 2023-03-22 |
63,101.6117 RUB |
0.0081 |
63,101.6117 RUB |
61,969.2916 RUB |
64,233.9318 RUB |
62,058.5275 RUB |
| 2023-03-21 |
63,132.8338 RUB |
0.0335 |
63,132.8338 RUB |
62,031.7358 RUB |
64,233.9318 RUB |
64,205.4777 RUB |
| 2023-03-20 |
62,265.8679 RUB |
0.0462 |
62,265.8679 RUB |
61,499.9999 RUB |
63,031.7358 RUB |
63,031.7358 RUB |
| 2023-03-19 |
60,723.9657 RUB |
0.0576 |
60,723.9657 RUB |
59,447.9315 RUB |
62,000.0000 RUB |
62,000.0000 RUB |
| 2023-03-18 |
59,999.9999 RUB |
0.0152 |
59,999.9999 RUB |
58,999.9999 RUB |
60,999.9999 RUB |
60,999.9999 RUB |
| 2023-03-17 |
57,475.6611 RUB |
0.3743 |
57,475.6611 RUB |
55,919.5865 RUB |
59,031.7358 RUB |
59,031.7358 RUB |
| 2023-03-16 |
53,843.0414 RUB |
0.0000 |
53,843.0414 RUB |
53,843.0414 RUB |
53,843.0414 RUB |
53,843.0414 RUB |
| 2023-03-15 |
56,082.5888 RUB |
0.0002 |
56,082.5888 RUB |
53,843.0414 RUB |
58,322.1363 RUB |
53,843.0414 RUB |
| 2023-03-14 |
56,983.7040 RUB |
0.0244 |
56,983.7040 RUB |
55,467.4081 RUB |
58,499.9999 RUB |
58,499.9999 RUB |
| 2023-03-13 |
53,784.8250 RUB |
0.1009 |
53,784.8250 RUB |
53,000.0000 RUB |
54,569.6500 RUB |
54,569.6500 RUB |
| 2023-03-12 |
49,561.5840 RUB |
0.0007 |
49,561.5840 RUB |
49,500.0000 RUB |
49,623.1681 RUB |
49,500.0000 RUB |
| 2023-03-11 |
50,236.8223 RUB |
0.0307 |
50,236.8223 RUB |
49,773.6447 RUB |
50,700.0000 RUB |
50,282.0420 RUB |
| 2023-03-10 |
52,201.2000 RUB |
0.0154 |
52,201.2000 RUB |
50,700.0000 RUB |
53,702.4000 RUB |
50,700.0000 RUB |
| 2023-03-09 |
55,744.9288 RUB |
0.0051 |
55,744.9288 RUB |
53,702.4000 RUB |
57,787.4576 RUB |
53,702.4000 RUB |
| 2023-03-08 |
56,279.9827 RUB |
1.7234 |
56,279.9827 RUB |
54,997.0000 RUB |
57,562.9653 RUB |
55,752.9655 RUB |
| 2023-03-07 |
55,519.9068 RUB |
0.3036 |
55,519.9068 RUB |
55,076.0659 RUB |
55,963.7477 RUB |
55,076.0659 RUB |
| 2023-03-06 |
56,521.8381 RUB |
0.0025 |
56,521.8381 RUB |
55,356.8964 RUB |
57,686.7799 RUB |
55,356.8964 RUB |
| 2023-03-05 |
55,892.5800 RUB |
0.0000 |
55,892.5800 RUB |
55,892.5800 RUB |
55,892.5800 RUB |
55,892.5800 RUB |
| 2023-03-04 |
55,892.5800 RUB |
0.0000 |
55,892.5800 RUB |
55,892.5800 RUB |
55,892.5800 RUB |
55,892.5800 RUB |
| 2023-03-03 |
56,039.2586 RUB |
0.0358 |
56,039.2586 RUB |
55,352.2942 RUB |
56,726.2229 RUB |
55,892.5800 RUB |
| 2023-03-02 |
60,081.8340 RUB |
0.0000 |
60,081.8340 RUB |
60,081.8340 RUB |
60,081.8340 RUB |
60,081.8340 RUB |
| 2023-03-01 |
59,639.5170 RUB |
0.0017 |
59,639.5170 RUB |
59,639.5170 RUB |
59,639.5170 RUB |
59,639.5170 RUB |
| 2023-02-28 |
58,252.0244 RUB |
0.0009 |
58,252.0244 RUB |
56,085.7991 RUB |
60,418.2497 RUB |
56,085.7991 RUB |
| 2023-02-27 |
56,040.6866 RUB |
0.1530 |
56,040.6866 RUB |
56,040.5421 RUB |
56,040.8312 RUB |
56,040.5421 RUB |
| 2023-02-26 |
56,991.2460 RUB |
0.0236 |
56,991.2460 RUB |
56,651.3379 RUB |
57,331.1540 RUB |
56,651.3379 RUB |
| 2023-02-25 |
57,357.1538 RUB |
0.0007 |
57,357.1538 RUB |
57,331.1520 RUB |
57,383.1555 RUB |
57,331.1540 RUB |
| 2023-02-24 |
59,972.7174 RUB |
0.0295 |
59,972.7174 RUB |
57,400.6020 RUB |
62,544.8329 RUB |
62,544.8329 RUB |
| 2023-02-23 |
60,284.6412 RUB |
0.0205 |
60,284.6412 RUB |
58,089.4092 RUB |
62,479.8732 RUB |
58,089.4092 RUB |
| 2023-02-22 |
60,293.9685 RUB |
0.0199 |
60,293.9685 RUB |
57,935.1260 RUB |
62,652.8110 RUB |
57,935.1260 RUB |
| 2023-02-21 |
61,430.7529 RUB |
0.0024 |
61,430.7529 RUB |
59,892.5800 RUB |
62,968.9257 RUB |
59,892.5800 RUB |
| 2023-02-20 |
59,996.8887 RUB |
0.1972 |
59,996.8887 RUB |
57,093.7773 RUB |
62,900.0000 RUB |
62,900.0000 RUB |
| 2023-02-19 |
58,691.2699 RUB |
0.0316 |
58,691.2699 RUB |
56,675.0007 RUB |
60,707.5390 RUB |
60,707.5300 RUB |
| 2023-02-18 |
58,373.7567 RUB |
0.0385 |
58,373.7567 RUB |
56,000.0000 RUB |
60,747.5134 RUB |
56,457.6044 RUB |
| 2023-02-17 |
58,817.5748 RUB |
0.0256 |
58,817.5748 RUB |
56,635.1497 RUB |
60,999.9999 RUB |
56,719.8794 RUB |
| 2023-02-16 |
57,911.8949 RUB |
3.1492 |
57,911.8949 RUB |
54,823.7900 RUB |
60,999.9999 RUB |
60,999.9999 RUB |
| 2023-02-15 |
54,111.6278 RUB |
0.1115 |
54,111.6278 RUB |
50,555.0000 RUB |
57,668.2556 RUB |
57,668.2556 RUB |
| 2023-02-14 |
54,250.0000 RUB |
0.2979 |
54,250.0000 RUB |
50,500.0000 RUB |
57,999.9999 RUB |
51,111.0000 RUB |