Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
70,316.4095 RUB |
0.3657 |
70,316.4095 RUB |
68,532.8191 RUB |
72,099.9999 RUB |
72,081.0389 RUB |
| 2022-07-27 |
65,782.8316 RUB |
0.1535 |
65,782.8316 RUB |
61,566.6631 RUB |
69,999.0000 RUB |
69,100.0000 RUB |
| 2022-07-26 |
65,082.5097 RUB |
0.1344 |
65,082.5097 RUB |
61,143.1194 RUB |
69,021.9000 RUB |
63,500.6035 RUB |
| 2022-07-25 |
65,550.0000 RUB |
0.9280 |
65,550.0000 RUB |
62,000.0000 RUB |
69,100.0000 RUB |
62,021.9000 RUB |
| 2022-07-24 |
68,960.6403 RUB |
0.2621 |
68,960.6403 RUB |
67,079.0200 RUB |
70,842.2605 RUB |
69,081.3337 RUB |
| 2022-07-23 |
69,786.5276 RUB |
0.6650 |
69,786.5276 RUB |
67,001.0000 RUB |
72,572.0551 RUB |
69,055.4238 RUB |
| 2022-07-22 |
72,016.4096 RUB |
0.3462 |
72,016.4096 RUB |
68,532.8191 RUB |
75,500.0000 RUB |
68,532.8191 RUB |
| 2022-07-21 |
72,273.6442 RUB |
0.2739 |
72,273.6442 RUB |
70,203.8994 RUB |
74,343.3889 RUB |
72,803.7107 RUB |
| 2022-07-20 |
67,913.7863 RUB |
0.0992 |
67,913.7863 RUB |
64,340.5336 RUB |
71,487.0390 RUB |
70,210.9198 RUB |
| 2022-07-19 |
65,290.6087 RUB |
0.1081 |
65,290.6087 RUB |
63,081.2175 RUB |
67,499.9999 RUB |
67,499.9999 RUB |
| 2022-07-18 |
64,773.3421 RUB |
0.0451 |
64,773.3421 RUB |
63,046.6844 RUB |
66,499.9999 RUB |
66,465.4667 RUB |
| 2022-07-17 |
64,773.3421 RUB |
0.0414 |
64,773.3421 RUB |
63,046.6844 RUB |
66,499.9999 RUB |
63,046.6844 RUB |
| 2022-07-16 |
64,560.4831 RUB |
0.0411 |
64,560.4831 RUB |
63,120.9663 RUB |
65,999.9999 RUB |
63,120.9663 RUB |
| 2022-07-15 |
62,792.6263 RUB |
0.1377 |
62,792.6263 RUB |
59,653.6300 RUB |
65,931.6226 RUB |
65,902.8328 RUB |
| 2022-07-14 |
61,317.2932 RUB |
0.1784 |
61,317.2932 RUB |
57,489.3764 RUB |
65,145.2101 RUB |
62,970.4530 RUB |
| 2022-07-13 |
59,728.5715 RUB |
0.2443 |
59,728.5715 RUB |
58,077.0000 RUB |
61,380.1430 RUB |
58,159.7823 RUB |
| 2022-07-12 |
60,832.2754 RUB |
0.1580 |
60,832.2754 RUB |
59,173.2204 RUB |
62,491.3304 RUB |
59,173.2204 RUB |
| 2022-07-11 |
62,384.7498 RUB |
0.0622 |
62,384.7498 RUB |
61,077.0000 RUB |
63,692.4995 RUB |
61,077.0000 RUB |
| 2022-07-10 |
62,009.8285 RUB |
0.1097 |
62,009.8285 RUB |
60,213.8765 RUB |
63,805.7804 RUB |
63,573.1571 RUB |
| 2022-07-09 |
63,019.7493 RUB |
0.0493 |
63,019.7493 RUB |
61,982.3236 RUB |
64,057.1751 RUB |
61,982.3236 RUB |
| 2022-07-08 |
62,502.2142 RUB |
0.1645 |
62,502.2142 RUB |
60,235.4215 RUB |
64,769.0069 RUB |
61,982.3236 RUB |
| 2022-07-07 |
58,198.7199 RUB |
0.1228 |
58,198.7199 RUB |
54,397.4398 RUB |
62,000.0000 RUB |
62,000.0000 RUB |
| 2022-07-06 |
59,061.9800 RUB |
0.1483 |
59,061.9800 RUB |
54,145.2101 RUB |
63,978.7499 RUB |
56,896.1099 RUB |
| 2022-07-05 |
57,646.8012 RUB |
0.1543 |
57,646.8012 RUB |
55,760.2468 RUB |
59,533.3556 RUB |
59,533.3556 RUB |
| 2022-07-04 |
56,754.1506 RUB |
0.0462 |
56,754.1506 RUB |
55,760.2468 RUB |
57,748.0543 RUB |
57,748.0543 RUB |
| 2022-07-03 |
57,051.8948 RUB |
0.0371 |
57,051.8948 RUB |
55,690.7896 RUB |
58,413.0000 RUB |
58,358.8720 RUB |
| 2022-07-02 |
56,940.0579 RUB |
0.1145 |
56,940.0579 RUB |
55,582.7012 RUB |
58,297.4146 RUB |
58,145.1819 RUB |
| 2022-07-01 |
60,481.7154 RUB |
0.2617 |
60,481.7154 RUB |
55,145.2101 RUB |
65,818.2207 RUB |
58,560.8601 RUB |
| 2022-06-30 |
65,861.7535 RUB |
0.6351 |
65,861.7535 RUB |
62,623.5070 RUB |
69,100.0000 RUB |
63,500.0000 RUB |
| 2022-06-29 |
68,773.5388 RUB |
0.2746 |
68,773.5388 RUB |
65,151.7776 RUB |
72,395.2999 RUB |
69,000.0000 RUB |
| 2022-06-28 |
72,283.5299 RUB |
0.2803 |
72,283.5299 RUB |
69,567.0597 RUB |
75,000.0000 RUB |
69,567.0597 RUB |
| 2022-06-27 |
74,208.4019 RUB |
0.1153 |
74,208.4019 RUB |
70,516.8039 RUB |
77,900.0000 RUB |
75,925.2735 RUB |
| 2022-06-26 |
72,279.4636 RUB |
0.0418 |
72,279.4636 RUB |
70,153.9811 RUB |
74,404.9460 RUB |
74,278.6756 RUB |
| 2022-06-25 |
75,604.9520 RUB |
0.1238 |
75,604.9520 RUB |
69,211.9039 RUB |
81,998.0000 RUB |
73,000.0000 RUB |
| 2022-06-24 |
66,411.1855 RUB |
0.1047 |
66,411.1855 RUB |
59,490.6879 RUB |
73,331.6832 RUB |
69,654.6361 RUB |
| 2022-06-23 |
59,131.9493 RUB |
0.4300 |
59,131.9493 RUB |
50,463.8986 RUB |
67,800.0000 RUB |
66,666.0000 RUB |
| 2022-06-22 |
64,535.8819 RUB |
1.3190 |
64,535.8819 RUB |
58,071.7638 RUB |
71,000.0000 RUB |
58,182.5205 RUB |
| 2022-06-21 |
58,623.9795 RUB |
0.6852 |
58,623.9795 RUB |
49,259.6421 RUB |
67,988.3168 RUB |
58,431.2844 RUB |
| 2022-06-20 |
51,257.4988 RUB |
1.8229 |
51,257.4988 RUB |
44,550.0000 RUB |
57,964.9976 RUB |
52,341.3443 RUB |
| 2022-06-19 |
47,536.1828 RUB |
1.9932 |
47,536.1828 RUB |
42,151.5715 RUB |
52,920.7940 RUB |
50,488.4676 RUB |
| 2022-06-18 |
50,170.0888 RUB |
0.1122 |
50,170.0888 RUB |
47,920.7921 RUB |
52,419.3856 RUB |
49,541.6559 RUB |
| 2022-06-17 |
52,542.7874 RUB |
0.0484 |
52,542.7874 RUB |
51,254.9086 RUB |
53,830.6662 RUB |
51,254.9086 RUB |
| 2022-06-16 |
54,084.6594 RUB |
2.0583 |
54,084.6594 RUB |
50,463.8986 RUB |
57,705.4202 RUB |
51,255.0000 RUB |
| 2022-06-15 |
53,561.6953 RUB |
0.6682 |
53,561.6953 RUB |
50,399.9999 RUB |
56,723.3907 RUB |
50,553.0664 RUB |
| 2022-06-14 |
58,196.0330 RUB |
0.1414 |
58,196.0330 RUB |
55,591.4228 RUB |
60,800.6432 RUB |
56,792.2484 RUB |
| 2022-06-13 |
63,511.4033 RUB |
0.1450 |
63,511.4033 RUB |
57,922.8066 RUB |
69,100.0000 RUB |
57,922.8066 RUB |
| 2022-06-12 |
66,675.3960 RUB |
0.9895 |
66,675.3960 RUB |
57,920.7921 RUB |
75,430.0000 RUB |
69,306.9307 RUB |
| 2022-06-11 |
73,215.0000 RUB |
2.2402 |
73,215.0000 RUB |
71,000.0000 RUB |
75,430.0000 RUB |
71,500.0000 RUB |
| 2022-06-10 |
73,724.7212 RUB |
0.9428 |
73,724.7212 RUB |
72,011.0000 RUB |
75,438.4424 RUB |
72,600.0000 RUB |
| 2022-06-09 |
80,584.0246 RUB |
0.9511 |
80,584.0246 RUB |
74,778.0000 RUB |
86,390.0491 RUB |
74,778.0000 RUB |