Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
49,158.2017 RUB |
0.0211 |
49,158.2017 RUB |
48,375.1354 RUB |
49,941.2681 RUB |
49,895.9272 RUB |
| 2022-09-15 |
50,431.0255 RUB |
0.0500 |
50,431.0255 RUB |
48,433.1409 RUB |
52,428.9101 RUB |
48,433.1409 RUB |
| 2022-09-14 |
52,097.8449 RUB |
0.0198 |
52,097.8449 RUB |
51,255.0000 RUB |
52,940.6897 RUB |
51,983.1418 RUB |
| 2022-09-13 |
53,528.5151 RUB |
0.0375 |
53,528.5151 RUB |
52,547.3888 RUB |
54,509.6415 RUB |
54,509.6415 RUB |
| 2022-09-12 |
53,508.8915 RUB |
0.0261 |
53,508.8915 RUB |
52,487.9305 RUB |
54,529.8526 RUB |
54,489.8266 RUB |
| 2022-09-11 |
53,007.9314 RUB |
0.1148 |
53,007.9314 RUB |
51,370.8923 RUB |
54,644.9705 RUB |
52,318.2161 RUB |
| 2022-09-10 |
52,648.0657 RUB |
0.2524 |
52,648.0657 RUB |
51,100.0000 RUB |
54,196.1314 RUB |
54,066.7053 RUB |
| 2022-09-09 |
52,687.4889 RUB |
1.3375 |
52,687.4889 RUB |
50,000.0000 RUB |
55,374.9778 RUB |
53,117.0603 RUB |
| 2022-09-08 |
54,225.9924 RUB |
0.0083 |
54,225.9924 RUB |
53,100.0000 RUB |
55,351.9848 RUB |
53,100.0000 RUB |
| 2022-09-07 |
54,568.2708 RUB |
0.0459 |
54,568.2708 RUB |
53,011.3250 RUB |
56,125.2166 RUB |
53,017.2442 RUB |
| 2022-09-06 |
56,777.5254 RUB |
0.0815 |
56,777.5254 RUB |
55,000.0000 RUB |
58,555.0507 RUB |
55,000.0000 RUB |
| 2022-09-05 |
57,732.9617 RUB |
0.3410 |
57,732.9617 RUB |
56,389.8576 RUB |
59,076.0659 RUB |
56,389.8576 RUB |
| 2022-09-04 |
57,238.7704 RUB |
0.0085 |
57,238.7704 RUB |
56,157.6234 RUB |
58,319.9174 RUB |
56,157.6234 RUB |
| 2022-09-03 |
57,386.1479 RUB |
0.0726 |
57,386.1479 RUB |
56,030.7607 RUB |
58,741.5352 RUB |
56,030.7607 RUB |
| 2022-09-02 |
57,502.5932 RUB |
0.0408 |
57,502.5932 RUB |
56,060.9122 RUB |
58,944.2742 RUB |
56,091.7730 RUB |
| 2022-09-01 |
57,418.4090 RUB |
0.0258 |
57,418.4090 RUB |
56,000.0000 RUB |
58,836.8180 RUB |
58,836.8180 RUB |
| 2022-08-31 |
57,714.8260 RUB |
0.1835 |
57,714.8260 RUB |
56,315.6650 RUB |
59,113.9870 RUB |
56,698.1297 RUB |
| 2022-08-30 |
58,188.7435 RUB |
0.0464 |
58,188.7435 RUB |
57,140.0443 RUB |
59,237.4427 RUB |
57,160.3923 RUB |
| 2022-08-29 |
58,188.8527 RUB |
0.0045 |
58,188.8527 RUB |
57,119.9048 RUB |
59,257.8007 RUB |
59,237.4427 RUB |
| 2022-08-28 |
58,111.7964 RUB |
0.0449 |
58,111.7964 RUB |
56,910.0481 RUB |
59,313.5448 RUB |
57,005.6647 RUB |
| 2022-08-27 |
58,027.3750 RUB |
0.0442 |
58,027.3750 RUB |
57,000.0000 RUB |
59,054.7499 RUB |
57,000.0000 RUB |
| 2022-08-26 |
60,446.0229 RUB |
0.0905 |
60,446.0229 RUB |
59,026.6256 RUB |
61,865.4203 RUB |
59,054.7499 RUB |
| 2022-08-25 |
62,068.2216 RUB |
0.0215 |
62,068.2216 RUB |
61,029.0834 RUB |
63,107.3597 RUB |
61,029.0834 RUB |
| 2022-08-24 |
61,868.5125 RUB |
0.2107 |
61,868.5125 RUB |
60,323.3214 RUB |
63,413.7036 RUB |
61,029.0834 RUB |
| 2022-08-23 |
63,066.2788 RUB |
0.6122 |
63,066.2788 RUB |
61,077.6120 RUB |
65,054.9456 RUB |
63,413.7036 RUB |
| 2022-08-22 |
66,163.4803 RUB |
0.5030 |
66,163.4803 RUB |
63,226.9606 RUB |
69,100.0000 RUB |
63,226.9606 RUB |
| 2022-08-21 |
66,354.0641 RUB |
0.2569 |
66,354.0641 RUB |
62,408.1284 RUB |
70,299.9999 RUB |
66,532.2118 RUB |
| 2022-08-20 |
64,248.9876 RUB |
0.1428 |
64,248.9876 RUB |
62,000.0000 RUB |
66,497.9753 RUB |
64,915.0662 RUB |
| 2022-08-19 |
66,396.0000 RUB |
0.4055 |
66,396.0000 RUB |
64,000.0000 RUB |
68,792.0000 RUB |
64,027.5800 RUB |
| 2022-08-18 |
68,898.0406 RUB |
0.1157 |
68,898.0406 RUB |
67,117.7527 RUB |
70,678.3286 RUB |
68,783.1775 RUB |
| 2022-08-17 |
69,912.2110 RUB |
0.1505 |
69,912.2110 RUB |
68,532.8605 RUB |
71,291.5615 RUB |
68,532.8605 RUB |
| 2022-08-16 |
70,266.4302 RUB |
0.0803 |
70,266.4302 RUB |
68,532.8605 RUB |
71,999.9999 RUB |
70,000.0000 RUB |
| 2022-08-15 |
70,249.9999 RUB |
0.1632 |
70,249.9999 RUB |
69,000.0000 RUB |
71,499.9999 RUB |
71,475.6704 RUB |
| 2022-08-14 |
69,886.9657 RUB |
0.1429 |
69,886.9657 RUB |
69,000.0000 RUB |
70,773.9313 RUB |
70,683.0000 RUB |
| 2022-08-13 |
68,721.3802 RUB |
0.0431 |
68,721.3802 RUB |
66,600.5000 RUB |
70,842.2605 RUB |
68,617.3762 RUB |
| 2022-08-12 |
67,406.8426 RUB |
0.0749 |
67,406.8426 RUB |
66,500.0000 RUB |
68,313.6852 RUB |
68,313.6852 RUB |
| 2022-08-11 |
67,389.5000 RUB |
0.5854 |
67,389.5000 RUB |
66,500.0000 RUB |
68,279.0000 RUB |
66,500.0000 RUB |
| 2022-08-10 |
67,545.5606 RUB |
0.0560 |
67,545.5606 RUB |
66,610.0000 RUB |
68,481.1212 RUB |
66,610.0000 RUB |
| 2022-08-09 |
68,805.0000 RUB |
0.1267 |
68,805.0000 RUB |
66,610.0000 RUB |
70,999.9999 RUB |
68,445.6235 RUB |
| 2022-08-08 |
68,894.6534 RUB |
0.3037 |
68,894.6534 RUB |
66,883.3684 RUB |
70,905.9384 RUB |
69,992.5483 RUB |
| 2022-08-07 |
68,656.1991 RUB |
0.0438 |
68,656.1991 RUB |
66,542.3983 RUB |
70,769.9999 RUB |
68,532.8191 RUB |
| 2022-08-06 |
67,796.2006 RUB |
0.0661 |
67,796.2006 RUB |
66,518.2190 RUB |
69,074.1822 RUB |
68,944.9373 RUB |
| 2022-08-05 |
68,640.2095 RUB |
0.1116 |
68,640.2095 RUB |
66,518.2190 RUB |
70,762.1999 RUB |
69,026.0665 RUB |
| 2022-08-04 |
69,710.1843 RUB |
0.1349 |
69,710.1843 RUB |
68,532.8191 RUB |
70,887.5496 RUB |
70,742.4453 RUB |
| 2022-08-03 |
69,719.3788 RUB |
0.0711 |
69,719.3788 RUB |
68,532.8191 RUB |
70,905.9384 RUB |
70,887.5496 RUB |
| 2022-08-02 |
62,490.6847 RUB |
0.4297 |
62,490.6847 RUB |
54,145.2101 RUB |
70,836.1593 RUB |
70,083.0000 RUB |
| 2022-08-01 |
71,274.7192 RUB |
0.2370 |
71,274.7192 RUB |
68,549.4385 RUB |
73,999.9999 RUB |
70,768.4526 RUB |
| 2022-07-31 |
71,357.7242 RUB |
0.0911 |
71,357.7242 RUB |
70,351.3472 RUB |
72,364.1013 RUB |
70,351.3472 RUB |
| 2022-07-30 |
70,463.4112 RUB |
0.0558 |
70,463.4112 RUB |
68,532.8191 RUB |
72,394.0033 RUB |
70,351.3472 RUB |
| 2022-07-29 |
70,819.5529 RUB |
0.2324 |
70,819.5529 RUB |
69,067.0507 RUB |
72,572.0551 RUB |
69,075.9384 RUB |