Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-13 |
53,006.0166 RUB |
0.0560 |
53,006.0166 RUB |
50,000.0000 RUB |
56,012.0332 RUB |
52,856.3875 RUB |
| 2023-02-12 |
55,167.1789 RUB |
0.0100 |
55,167.1789 RUB |
52,534.3578 RUB |
57,800.0000 RUB |
52,534.3578 RUB |
| 2023-02-11 |
53,666.5000 RUB |
0.2533 |
53,666.5000 RUB |
50,000.0000 RUB |
57,333.0000 RUB |
52,534.3578 RUB |
| 2023-02-10 |
52,850.0000 RUB |
0.0461 |
52,850.0000 RUB |
50,000.0000 RUB |
55,700.0000 RUB |
55,700.0000 RUB |
| 2023-02-09 |
52,322.8862 RUB |
0.0905 |
52,322.8862 RUB |
49,000.0000 RUB |
55,645.7723 RUB |
55,592.8856 RUB |
| 2023-02-08 |
52,924.5000 RUB |
0.0734 |
52,924.5000 RUB |
50,000.0000 RUB |
55,849.0000 RUB |
55,532.3966 RUB |
| 2023-02-07 |
54,161.4859 RUB |
0.0128 |
54,161.4859 RUB |
52,536.9850 RUB |
55,785.9869 RUB |
52,821.5647 RUB |
| 2023-02-06 |
54,159.5412 RUB |
0.0056 |
54,159.5412 RUB |
52,470.0824 RUB |
55,849.0000 RUB |
52,503.8716 RUB |
| 2023-02-05 |
54,125.7383 RUB |
0.0253 |
54,125.7383 RUB |
52,401.4767 RUB |
55,849.9999 RUB |
55,814.1765 RUB |
| 2023-02-04 |
54,000.0000 RUB |
0.0085 |
54,000.0000 RUB |
54,000.0000 RUB |
54,000.0000 RUB |
54,000.0000 RUB |
| 2023-02-03 |
52,925.0000 RUB |
0.2060 |
52,925.0000 RUB |
50,000.0000 RUB |
55,849.9999 RUB |
55,849.9999 RUB |
| 2023-02-02 |
53,857.0702 RUB |
0.0637 |
53,857.0702 RUB |
51,953.4656 RUB |
55,760.6749 RUB |
55,649.0000 RUB |
| 2023-02-01 |
53,829.6015 RUB |
0.0104 |
53,829.6015 RUB |
51,953.4656 RUB |
55,705.7375 RUB |
52,595.9618 RUB |
| 2023-01-31 |
53,880.7154 RUB |
0.0294 |
53,880.7154 RUB |
52,037.9828 RUB |
55,723.4480 RUB |
52,075.2097 RUB |
| 2023-01-30 |
53,028.2992 RUB |
0.0909 |
53,028.2992 RUB |
50,000.0000 RUB |
56,056.5984 RUB |
55,957.0931 RUB |
| 2023-01-29 |
54,017.4141 RUB |
0.0197 |
54,017.4141 RUB |
51,959.7607 RUB |
56,075.0674 RUB |
52,001.3337 RUB |
| 2023-01-28 |
54,022.8252 RUB |
0.0496 |
54,022.8252 RUB |
51,928.5901 RUB |
56,117.0603 RUB |
56,075.0674 RUB |
| 2023-01-27 |
53,101.7246 RUB |
0.0483 |
53,101.7246 RUB |
51,748.4492 RUB |
54,455.0000 RUB |
54,455.0000 RUB |
| 2023-01-26 |
52,817.9831 RUB |
0.3891 |
52,817.9831 RUB |
51,960.5205 RUB |
53,675.4458 RUB |
53,675.4458 RUB |
| 2023-01-25 |
51,944.9702 RUB |
0.0000 |
51,944.9702 RUB |
51,944.9702 RUB |
51,944.9702 RUB |
51,944.9702 RUB |
| 2023-01-24 |
51,895.0779 RUB |
0.0079 |
51,895.0779 RUB |
51,727.9287 RUB |
52,062.2271 RUB |
51,944.9702 RUB |
| 2023-01-23 |
52,613.8842 RUB |
0.0016 |
52,613.8842 RUB |
51,727.7685 RUB |
53,499.9999 RUB |
51,727.9287 RUB |
| 2023-01-22 |
52,673.8313 RUB |
0.0078 |
52,673.8313 RUB |
51,847.6627 RUB |
53,499.9999 RUB |
51,928.6436 RUB |
| 2023-01-21 |
52,249.9999 RUB |
0.0264 |
52,249.9999 RUB |
50,999.9999 RUB |
53,499.9999 RUB |
53,499.9999 RUB |
| 2023-01-20 |
50,499.9949 RUB |
0.4080 |
50,499.9949 RUB |
49,999.9900 RUB |
50,999.9999 RUB |
50,999.9999 RUB |
| 2023-01-19 |
48,287.4279 RUB |
0.0027 |
48,287.4279 RUB |
48,287.4279 RUB |
48,287.4279 RUB |
48,287.4279 RUB |
| 2023-01-18 |
50,337.0000 RUB |
0.0201 |
50,337.0000 RUB |
50,000.0000 RUB |
50,674.0000 RUB |
50,674.0000 RUB |
| 2023-01-17 |
49,054.5000 RUB |
0.0219 |
49,054.5000 RUB |
48,109.0000 RUB |
50,000.0000 RUB |
50,000.0000 RUB |
| 2023-01-16 |
48,568.8281 RUB |
0.0124 |
48,568.8281 RUB |
47,637.6562 RUB |
49,500.0000 RUB |
49,479.6135 RUB |
| 2023-01-15 |
48,455.4776 RUB |
0.0062 |
48,455.4776 RUB |
47,477.4122 RUB |
49,433.5430 RUB |
49,433.5430 RUB |
| 2023-01-14 |
47,239.6041 RUB |
1.5292 |
47,239.6041 RUB |
45,500.0000 RUB |
48,979.2082 RUB |
48,979.2082 RUB |
| 2023-01-13 |
44,342.1450 RUB |
0.1348 |
44,342.1450 RUB |
42,684.2900 RUB |
46,000.0000 RUB |
46,000.0000 RUB |
| 2023-01-12 |
43,109.3296 RUB |
0.0134 |
43,109.3296 RUB |
43,095.3650 RUB |
43,123.2942 RUB |
43,123.2942 RUB |
| 2023-01-11 |
43,046.6624 RUB |
0.0074 |
43,046.6624 RUB |
42,983.9243 RUB |
43,109.4004 RUB |
43,109.4004 RUB |
| 2023-01-10 |
42,323.3961 RUB |
0.0005 |
42,323.3961 RUB |
41,554.7128 RUB |
43,092.0794 RUB |
43,076.6766 RUB |
| 2023-01-09 |
42,268.1670 RUB |
0.0059 |
42,268.1670 RUB |
41,428.1382 RUB |
43,108.1957 RUB |
43,023.2909 RUB |
| 2023-01-08 |
42,183.2951 RUB |
0.0048 |
42,183.2951 RUB |
41,262.0941 RUB |
43,104.4961 RUB |
43,036.4676 RUB |
| 2023-01-07 |
42,399.8550 RUB |
0.0072 |
42,399.8550 RUB |
41,692.3930 RUB |
43,107.3170 RUB |
42,994.1192 RUB |
| 2023-01-06 |
42,124.3214 RUB |
0.0236 |
42,124.3214 RUB |
41,125.3486 RUB |
43,123.2942 RUB |
43,107.3170 RUB |
| 2023-01-05 |
43,103.2453 RUB |
0.0020 |
43,103.2453 RUB |
43,103.2453 RUB |
43,103.2453 RUB |
43,103.2453 RUB |
| 2023-01-04 |
42,554.0617 RUB |
0.0023 |
42,554.0617 RUB |
41,985.1710 RUB |
43,122.9525 RUB |
42,928.4356 RUB |
| 2023-01-03 |
43,211.4388 RUB |
0.0530 |
43,211.4388 RUB |
42,532.8777 RUB |
43,890.0000 RUB |
42,602.9504 RUB |
| 2023-01-02 |
41,748.0370 RUB |
0.0014 |
41,748.0370 RUB |
40,913.1133 RUB |
42,582.9607 RUB |
42,582.8020 RUB |
| 2023-01-01 |
42,565.4304 RUB |
0.0018 |
42,565.4304 RUB |
42,565.4304 RUB |
42,565.4304 RUB |
42,565.4304 RUB |
| 2022-12-31 |
41,724.5114 RUB |
0.0216 |
41,724.5114 RUB |
40,862.8331 RUB |
42,586.1898 RUB |
40,862.8331 RUB |
| 2022-12-30 |
41,935.2169 RUB |
0.0004 |
41,935.2169 RUB |
41,004.3754 RUB |
42,866.0584 RUB |
42,866.0584 RUB |
| 2022-12-29 |
41,799.6488 RUB |
0.0161 |
41,799.6488 RUB |
40,879.6668 RUB |
42,719.6307 RUB |
40,879.6668 RUB |
| 2022-12-28 |
41,232.1375 RUB |
0.0152 |
41,232.1375 RUB |
40,864.3374 RUB |
41,599.9377 RUB |
40,864.3374 RUB |
| 2022-12-27 |
41,977.9554 RUB |
0.0013 |
41,977.9554 RUB |
41,163.3611 RUB |
42,792.5498 RUB |
41,163.3611 RUB |
| 2022-12-26 |
42,107.1906 RUB |
0.0018 |
42,107.1906 RUB |
41,272.6548 RUB |
42,941.7264 RUB |
41,272.6548 RUB |