Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-08 |
80,331.9999 RUB |
0.8058 |
80,331.9999 RUB |
75,664.0000 RUB |
84,999.9999 RUB |
81,040.0000 RUB |
| 2022-06-07 |
77,921.1072 RUB |
0.6535 |
77,921.1072 RUB |
74,778.0000 RUB |
81,064.2143 RUB |
79,029.8998 RUB |
| 2022-06-06 |
75,531.9895 RUB |
1.4984 |
75,531.9895 RUB |
73,163.9790 RUB |
77,900.0000 RUB |
75,148.5149 RUB |
| 2022-06-05 |
75,189.2883 RUB |
1.4951 |
75,189.2883 RUB |
73,163.9790 RUB |
77,214.5977 RUB |
73,574.7129 RUB |
| 2022-06-04 |
73,960.3960 RUB |
0.1738 |
73,960.3960 RUB |
72,772.2772 RUB |
75,148.5149 RUB |
75,148.5149 RUB |
| 2022-06-03 |
72,669.6737 RUB |
0.8168 |
72,669.6737 RUB |
71,039.0000 RUB |
74,300.3473 RUB |
72,044.1152 RUB |
| 2022-06-02 |
72,717.6000 RUB |
0.2413 |
72,717.6000 RUB |
71,025.5000 RUB |
74,409.7000 RUB |
72,300.0000 RUB |
| 2022-06-01 |
74,924.1736 RUB |
0.2951 |
74,924.1736 RUB |
72,848.3473 RUB |
76,999.9999 RUB |
72,848.3473 RUB |
| 2022-05-31 |
76,450.0000 RUB |
0.2418 |
76,450.0000 RUB |
75,000.0000 RUB |
77,900.0000 RUB |
75,900.0000 RUB |
| 2022-05-30 |
77,574.2574 RUB |
0.3507 |
77,574.2574 RUB |
75,148.5149 RUB |
79,999.9999 RUB |
75,645.0000 RUB |
| 2022-05-29 |
76,163.9300 RUB |
0.2967 |
76,163.9300 RUB |
74,527.8600 RUB |
77,800.0000 RUB |
76,299.0000 RUB |
| 2022-05-28 |
75,708.4774 RUB |
0.3236 |
75,708.4774 RUB |
73,026.0000 RUB |
78,390.9549 RUB |
74,527.8600 RUB |
| 2022-05-27 |
74,000.2368 RUB |
0.7935 |
74,000.2368 RUB |
68,573.4909 RUB |
79,426.9827 RUB |
73,059.2400 RUB |
| 2022-05-26 |
68,959.3960 RUB |
0.9523 |
68,959.3960 RUB |
57,920.7921 RUB |
79,998.0000 RUB |
68,643.4460 RUB |
| 2022-05-25 |
57,751.2012 RUB |
1.4185 |
57,751.2012 RUB |
55,202.4023 RUB |
60,300.0000 RUB |
57,989.3998 RUB |
| 2022-05-24 |
59,088.0469 RUB |
2.0063 |
59,088.0469 RUB |
55,031.0890 RUB |
63,145.0048 RUB |
57,425.7426 RUB |
| 2022-05-23 |
62,231.9964 RUB |
1.6709 |
62,231.9964 RUB |
60,463.9927 RUB |
64,000.0000 RUB |
61,000.0000 RUB |
| 2022-05-22 |
62,397.1972 RUB |
0.3547 |
62,397.1972 RUB |
60,299.1233 RUB |
64,495.2712 RUB |
63,987.2000 RUB |
| 2022-05-21 |
62,500.5000 RUB |
1.3896 |
62,500.5000 RUB |
60,000.0000 RUB |
65,001.0000 RUB |
63,469.0311 RUB |
| 2022-05-20 |
62,500.0000 RUB |
0.6872 |
62,500.0000 RUB |
55,000.0000 RUB |
70,000.0000 RUB |
66,039.9099 RUB |
| 2022-05-19 |
69,570.5248 RUB |
0.1196 |
69,570.5248 RUB |
67,251.9308 RUB |
71,889.1187 RUB |
70,000.0000 RUB |
| 2022-05-18 |
73,707.0000 RUB |
0.5087 |
73,707.0000 RUB |
70,114.0000 RUB |
77,300.0000 RUB |
70,114.0000 RUB |
| 2022-05-17 |
76,358.8568 RUB |
0.1816 |
76,358.8568 RUB |
72,932.2416 RUB |
79,785.4720 RUB |
73,400.0000 RUB |
| 2022-05-16 |
76,892.2673 RUB |
0.2085 |
76,892.2673 RUB |
73,999.0625 RUB |
79,785.4720 RUB |
73,999.0625 RUB |
| 2022-05-15 |
77,000.0000 RUB |
0.2201 |
77,000.0000 RUB |
76,100.0000 RUB |
77,900.0000 RUB |
77,213.9300 RUB |
| 2022-05-14 |
77,336.4927 RUB |
0.1452 |
77,336.4927 RUB |
74,943.1921 RUB |
79,729.7933 RUB |
77,900.0000 RUB |
| 2022-05-13 |
75,899.0000 RUB |
0.2539 |
75,899.0000 RUB |
71,800.0000 RUB |
79,998.0000 RUB |
74,943.1921 RUB |
| 2022-05-12 |
72,785.9974 RUB |
1.4230 |
72,785.9974 RUB |
70,608.8768 RUB |
74,963.1179 RUB |
72,100.0000 RUB |
| 2022-05-11 |
77,345.6770 RUB |
2.0246 |
77,345.6770 RUB |
74,491.6209 RUB |
80,199.7331 RUB |
74,900.0000 RUB |
| 2022-05-10 |
80,929.3355 RUB |
0.3289 |
80,929.3355 RUB |
78,858.6710 RUB |
83,000.0000 RUB |
78,858.6710 RUB |
| 2022-05-09 |
84,702.5820 RUB |
2.9927 |
84,702.5820 RUB |
80,000.0000 RUB |
89,405.1640 RUB |
80,000.0000 RUB |
| 2022-05-08 |
88,049.5000 RUB |
0.5768 |
88,049.5000 RUB |
85,699.0000 RUB |
90,400.0000 RUB |
89,405.1640 RUB |
| 2022-05-07 |
90,900.5000 RUB |
0.5415 |
90,900.5000 RUB |
88,501.0000 RUB |
93,300.0000 RUB |
88,612.1292 RUB |
| 2022-05-06 |
91,240.2065 RUB |
0.9630 |
91,240.2065 RUB |
88,680.4131 RUB |
93,800.0000 RUB |
92,033.1585 RUB |
| 2022-05-05 |
100,500.0000 RUB |
0.3957 |
100,500.0000 RUB |
91,000.0000 RUB |
109,999.9999 RUB |
91,000.0000 RUB |
| 2022-05-04 |
95,500.5000 RUB |
0.6475 |
95,500.5000 RUB |
91,001.0000 RUB |
99,999.9999 RUB |
95,478.0845 RUB |
| 2022-05-03 |
100,375.9999 RUB |
0.1635 |
100,375.9999 RUB |
98,752.0000 RUB |
101,999.9999 RUB |
98,752.0000 RUB |
| 2022-05-02 |
99,882.5784 RUB |
2.4944 |
99,882.5784 RUB |
98,764.4710 RUB |
101,000.6858 RUB |
98,999.0000 RUB |
| 2022-05-01 |
99,959.9449 RUB |
0.1466 |
99,959.9449 RUB |
98,919.2040 RUB |
101,000.6858 RUB |
101,000.6858 RUB |
| 2022-04-30 |
99,876.3429 RUB |
0.7001 |
99,876.3429 RUB |
98,752.0000 RUB |
101,000.6858 RUB |
99,980.1980 RUB |
| 2022-04-29 |
102,881.1205 RUB |
3.3325 |
102,881.1205 RUB |
100,000.0000 RUB |
105,762.2410 RUB |
100,000.0000 RUB |
| 2022-04-28 |
103,100.0000 RUB |
0.3679 |
103,100.0000 RUB |
102,000.0000 RUB |
104,200.0000 RUB |
102,752.4627 RUB |
| 2022-04-27 |
106,454.2900 RUB |
1.5334 |
106,454.2900 RUB |
101,008.5801 RUB |
111,900.0000 RUB |
102,900.0000 RUB |
| 2022-04-26 |
106,580.0001 RUB |
1.6367 |
106,580.0001 RUB |
103,000.0000 RUB |
110,160.0001 RUB |
103,000.0000 RUB |
| 2022-04-25 |
107,580.0001 RUB |
1.4464 |
107,580.0001 RUB |
105,000.0000 RUB |
110,160.0001 RUB |
108,842.3579 RUB |
| 2022-04-24 |
113,718.9817 RUB |
1.6116 |
113,718.9817 RUB |
110,000.0000 RUB |
117,437.9634 RUB |
110,160.0001 RUB |
| 2022-04-23 |
116,218.9817 RUB |
1.7566 |
116,218.9817 RUB |
115,000.0000 RUB |
117,437.9634 RUB |
115,000.0000 RUB |
| 2022-04-22 |
121,192.8044 RUB |
2.4780 |
121,192.8044 RUB |
117,415.6088 RUB |
124,970.0000 RUB |
117,415.6088 RUB |
| 2022-04-21 |
124,600.0000 RUB |
0.1244 |
124,600.0000 RUB |
123,000.0000 RUB |
126,200.0000 RUB |
123,000.0000 RUB |
| 2022-04-20 |
124,850.0000 RUB |
6.3796 |
124,850.0000 RUB |
123,000.0000 RUB |
126,700.0000 RUB |
123,000.0000 RUB |