Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-25 |
42,089.1294 RUB |
0.0726 |
42,089.1294 RUB |
41,272.6548 RUB |
42,905.6040 RUB |
41,272.6548 RUB |
| 2022-12-24 |
42,055.1431 RUB |
0.0004 |
42,055.1431 RUB |
41,170.1299 RUB |
42,940.1563 RUB |
42,904.4018 RUB |
| 2022-12-23 |
41,762.0280 RUB |
0.0090 |
41,762.0280 RUB |
40,547.1245 RUB |
42,976.9314 RUB |
40,594.5227 RUB |
| 2022-12-22 |
40,807.5258 RUB |
0.4845 |
40,807.5258 RUB |
38,638.0516 RUB |
42,977.0000 RUB |
42,977.0000 RUB |
| 2022-12-21 |
42,299.9995 RUB |
0.0559 |
42,299.9995 RUB |
41,999.9990 RUB |
42,600.0000 RUB |
42,600.0000 RUB |
| 2022-12-20 |
41,556.2843 RUB |
0.0055 |
41,556.2843 RUB |
41,112.5695 RUB |
41,999.9990 RUB |
41,999.9990 RUB |
| 2022-12-19 |
40,387.3609 RUB |
0.0152 |
40,387.3609 RUB |
39,661.1523 RUB |
41,113.5695 RUB |
41,113.5695 RUB |
| 2022-12-18 |
39,829.9407 RUB |
0.0002 |
39,829.9407 RUB |
38,706.4655 RUB |
40,953.4159 RUB |
38,706.4655 RUB |
| 2022-12-17 |
40,659.8124 RUB |
0.0146 |
40,659.8124 RUB |
39,756.9772 RUB |
41,562.6476 RUB |
41,562.6476 RUB |
| 2022-12-16 |
39,299.8509 RUB |
0.0000 |
39,299.8509 RUB |
39,299.8509 RUB |
39,299.8509 RUB |
39,299.8509 RUB |
| 2022-12-15 |
40,622.0361 RUB |
0.0002 |
40,622.0361 RUB |
39,299.8509 RUB |
41,944.2214 RUB |
39,299.8509 RUB |
| 2022-12-14 |
39,329.0659 RUB |
0.0168 |
39,329.0659 RUB |
38,558.1318 RUB |
40,100.0000 RUB |
40,100.0000 RUB |
| 2022-12-13 |
39,503.1169 RUB |
0.0302 |
39,503.1169 RUB |
38,237.4116 RUB |
40,768.8222 RUB |
40,768.8222 RUB |
| 2022-12-12 |
39,184.2347 RUB |
0.0166 |
39,184.2347 RUB |
38,237.4116 RUB |
40,131.0578 RUB |
38,237.4116 RUB |
| 2022-12-11 |
39,350.9405 RUB |
0.0155 |
39,350.9405 RUB |
38,217.9299 RUB |
40,483.9512 RUB |
40,070.9953 RUB |
| 2022-12-10 |
40,129.8047 RUB |
0.0000 |
40,129.8047 RUB |
40,129.8047 RUB |
40,129.8047 RUB |
40,129.8047 RUB |
| 2022-12-09 |
40,043.2132 RUB |
0.1166 |
40,043.2132 RUB |
37,566.6268 RUB |
42,519.7995 RUB |
40,129.8047 RUB |
| 2022-12-08 |
38,290.1922 RUB |
0.0553 |
38,290.1922 RUB |
37,460.5145 RUB |
39,119.8699 RUB |
39,119.8699 RUB |
| 2022-12-07 |
37,960.4960 RUB |
0.0467 |
37,960.4960 RUB |
37,518.1066 RUB |
38,402.8854 RUB |
37,518.1066 RUB |
| 2022-12-06 |
36,393.6231 RUB |
0.0082 |
36,393.6231 RUB |
35,659.0927 RUB |
37,128.1535 RUB |
37,113.1760 RUB |
| 2022-12-05 |
36,378.9880 RUB |
0.0114 |
36,378.9880 RUB |
35,630.2592 RUB |
37,127.7169 RUB |
35,659.0927 RUB |
| 2022-12-04 |
36,205.2500 RUB |
0.0188 |
36,205.2500 RUB |
35,600.0000 RUB |
36,810.5000 RUB |
35,600.0000 RUB |
| 2022-12-03 |
36,363.7813 RUB |
0.0212 |
36,363.7813 RUB |
35,600.0000 RUB |
37,127.5626 RUB |
35,600.0000 RUB |
| 2022-12-02 |
36,207.5407 RUB |
0.0390 |
36,207.5407 RUB |
35,548.1618 RUB |
36,866.9195 RUB |
35,600.0000 RUB |
| 2022-12-01 |
36,347.0904 RUB |
0.0834 |
36,347.0904 RUB |
35,548.1618 RUB |
37,146.0190 RUB |
35,548.1618 RUB |
| 2022-11-30 |
36,360.1548 RUB |
0.0116 |
36,360.1548 RUB |
35,574.2907 RUB |
37,146.0190 RUB |
37,037.2980 RUB |
| 2022-11-29 |
36,022.1589 RUB |
0.0335 |
36,022.1589 RUB |
35,269.4054 RUB |
36,774.9123 RUB |
35,284.6126 RUB |
| 2022-11-28 |
36,758.5890 RUB |
0.0607 |
36,758.5890 RUB |
34,629.1779 RUB |
38,888.0000 RUB |
34,860.6164 RUB |
| 2022-11-27 |
34,970.4950 RUB |
0.0747 |
34,970.4950 RUB |
34,037.1762 RUB |
35,903.8138 RUB |
35,792.5096 RUB |
| 2022-11-26 |
34,953.6710 RUB |
0.0316 |
34,953.6710 RUB |
34,039.8314 RUB |
35,867.5107 RUB |
34,039.8314 RUB |
| 2022-11-25 |
35,154.2677 RUB |
0.1232 |
35,154.2677 RUB |
34,074.5418 RUB |
36,233.9936 RUB |
34,074.5418 RUB |
| 2022-11-24 |
36,625.5000 RUB |
0.0108 |
36,625.5000 RUB |
34,363.0000 RUB |
38,888.0000 RUB |
35,876.7958 RUB |
| 2022-11-23 |
36,610.8148 RUB |
0.0527 |
36,610.8148 RUB |
34,333.6296 RUB |
38,888.0000 RUB |
36,023.7864 RUB |
| 2022-11-22 |
35,524.9010 RUB |
0.0024 |
35,524.9010 RUB |
35,100.0000 RUB |
35,949.8021 RUB |
35,110.0000 RUB |
| 2022-11-21 |
35,202.5000 RUB |
0.0013 |
35,202.5000 RUB |
35,005.0000 RUB |
35,400.0000 RUB |
35,005.0000 RUB |
| 2022-11-20 |
36,064.3786 RUB |
0.0404 |
36,064.3786 RUB |
35,177.5857 RUB |
36,951.1716 RUB |
35,177.5857 RUB |
| 2022-11-19 |
37,414.7000 RUB |
0.0259 |
37,414.7000 RUB |
35,941.4000 RUB |
38,888.0000 RUB |
35,941.4000 RUB |
| 2022-11-18 |
37,888.0000 RUB |
0.0205 |
37,888.0000 RUB |
36,888.0000 RUB |
38,888.0000 RUB |
38,888.0000 RUB |
| 2022-11-17 |
37,155.8702 RUB |
0.0245 |
37,155.8702 RUB |
37,153.7254 RUB |
37,158.0149 RUB |
37,153.7254 RUB |
| 2022-11-16 |
38,109.9699 RUB |
0.0545 |
38,109.9699 RUB |
37,119.8699 RUB |
39,100.0699 RUB |
38,139.4719 RUB |
| 2022-11-15 |
38,024.2764 RUB |
0.0166 |
38,024.2764 RUB |
37,038.5147 RUB |
39,010.0380 RUB |
37,101.8427 RUB |
| 2022-11-14 |
38,005.3422 RUB |
0.5523 |
38,005.3422 RUB |
36,931.4752 RUB |
39,079.2092 RUB |
38,719.7054 RUB |
| 2022-11-13 |
38,378.5808 RUB |
0.0219 |
38,378.5808 RUB |
37,637.2916 RUB |
39,119.8699 RUB |
39,105.0427 RUB |
| 2022-11-12 |
38,071.0642 RUB |
0.0429 |
38,071.0642 RUB |
37,024.7937 RUB |
39,117.3347 RUB |
37,024.7937 RUB |
| 2022-11-11 |
39,722.3592 RUB |
0.4041 |
39,722.3592 RUB |
37,444.7194 RUB |
41,999.9990 RUB |
37,652.5486 RUB |
| 2022-11-10 |
39,433.6978 RUB |
0.1812 |
39,433.6978 RUB |
36,894.9158 RUB |
41,972.4798 RUB |
38,128.1881 RUB |
| 2022-11-09 |
39,998.3784 RUB |
1.4130 |
39,998.3784 RUB |
37,651.2000 RUB |
42,345.5569 RUB |
39,420.2624 RUB |
| 2022-11-08 |
41,770.0577 RUB |
0.0343 |
41,770.0577 RUB |
40,550.0000 RUB |
42,990.1155 RUB |
42,280.1842 RUB |
| 2022-11-07 |
43,259.2507 RUB |
0.0140 |
43,259.2507 RUB |
42,648.5013 RUB |
43,870.0000 RUB |
42,648.5013 RUB |
| 2022-11-06 |
43,281.5450 RUB |
0.0444 |
43,281.5450 RUB |
42,683.0900 RUB |
43,880.0000 RUB |
43,870.0000 RUB |