Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
124,988.5805 RUB |
0.3877 |
124,988.5805 RUB |
123,204.2233 RUB |
126,772.9377 RUB |
126,600.0000 RUB |
| 2022-04-18 |
129,572.8482 RUB |
0.8732 |
129,572.8482 RUB |
122,801.0000 RUB |
136,344.6965 RUB |
123,339.9104 RUB |
| 2022-04-17 |
126,381.9268 RUB |
0.7465 |
126,381.9268 RUB |
123,763.8536 RUB |
129,000.0000 RUB |
128,989.0100 RUB |
| 2022-04-16 |
129,645.6075 RUB |
0.4569 |
129,645.6075 RUB |
125,100.0000 RUB |
134,191.2149 RUB |
127,000.0000 RUB |
| 2022-04-15 |
130,500.0000 RUB |
0.2867 |
130,500.0000 RUB |
125,000.0000 RUB |
136,000.0000 RUB |
129,100.0000 RUB |
| 2022-04-14 |
138,857.6540 RUB |
0.4187 |
138,857.6540 RUB |
135,215.3081 RUB |
142,500.0000 RUB |
140,000.0000 RUB |
| 2022-04-13 |
138,716.8785 RUB |
0.1232 |
138,716.8785 RUB |
134,933.7571 RUB |
142,500.0000 RUB |
142,500.0000 RUB |
| 2022-04-12 |
137,342.3507 RUB |
0.1553 |
137,342.3507 RUB |
134,684.7014 RUB |
140,000.0000 RUB |
137,000.0000 RUB |
| 2022-04-11 |
135,284.1534 RUB |
0.3156 |
135,284.1534 RUB |
125,099.5000 RUB |
145,468.8067 RUB |
136,000.0000 RUB |
| 2022-04-10 |
134,094.7363 RUB |
0.3108 |
134,094.7363 RUB |
122,720.6658 RUB |
145,468.8067 RUB |
140,107.0852 RUB |
| 2022-04-09 |
133,082.7497 RUB |
1.5417 |
133,082.7497 RUB |
122,460.7279 RUB |
143,704.7714 RUB |
123,456.1235 RUB |
| 2022-04-08 |
145,218.7053 RUB |
0.2127 |
145,218.7053 RUB |
139,969.4251 RUB |
150,467.9855 RUB |
144,684.0462 RUB |
| 2022-04-07 |
148,101.7052 RUB |
0.1502 |
148,101.7052 RUB |
140,297.0100 RUB |
155,906.4004 RUB |
150,467.9855 RUB |
| 2022-04-06 |
155,849.6617 RUB |
0.3079 |
155,849.6617 RUB |
150,080.3496 RUB |
161,618.9739 RUB |
150,080.3496 RUB |
| 2022-04-05 |
159,089.1510 RUB |
0.2531 |
159,089.1510 RUB |
156,000.0000 RUB |
162,178.3020 RUB |
158,441.3400 RUB |
| 2022-04-04 |
158,627.7485 RUB |
0.2845 |
158,627.7485 RUB |
155,035.0000 RUB |
162,220.4970 RUB |
158,466.0000 RUB |
| 2022-04-03 |
162,211.2340 RUB |
0.8408 |
162,211.2340 RUB |
158,462.4780 RUB |
165,959.9900 RUB |
158,462.4780 RUB |
| 2022-04-02 |
168,363.0242 RUB |
0.9453 |
168,363.0242 RUB |
164,726.0484 RUB |
172,000.0000 RUB |
164,726.0484 RUB |
| 2022-04-01 |
168,404.7619 RUB |
0.5047 |
168,404.7619 RUB |
164,809.5238 RUB |
172,000.0000 RUB |
172,000.0000 RUB |
| 2022-03-31 |
178,085.1552 RUB |
1.3192 |
178,085.1552 RUB |
161,170.3103 RUB |
195,000.0000 RUB |
168,000.0000 RUB |
| 2022-03-30 |
170,433.2846 RUB |
0.1464 |
170,433.2846 RUB |
164,809.5238 RUB |
176,057.0454 RUB |
169,801.0000 RUB |
| 2022-03-29 |
171,934.3404 RUB |
1.2687 |
171,934.3404 RUB |
165,001.0000 RUB |
178,867.6809 RUB |
171,482.0200 RUB |
| 2022-03-28 |
177,500.5889 RUB |
0.0808 |
177,500.5889 RUB |
171,268.5422 RUB |
183,732.6356 RUB |
177,500.0000 RUB |
| 2022-03-27 |
175,067.7752 RUB |
0.0921 |
175,067.7752 RUB |
171,190.3273 RUB |
178,945.2231 RUB |
178,717.1953 RUB |
| 2022-03-26 |
177,559.6881 RUB |
0.1813 |
177,559.6881 RUB |
170,783.4422 RUB |
184,335.9339 RUB |
178,866.8908 RUB |
| 2022-03-25 |
181,819.7412 RUB |
0.1874 |
181,819.7412 RUB |
177,173.4882 RUB |
186,465.9943 RUB |
177,294.7853 RUB |
| 2022-03-24 |
176,700.9636 RUB |
0.0693 |
176,700.9636 RUB |
170,701.0000 RUB |
182,700.9272 RUB |
182,537.9359 RUB |
| 2022-03-23 |
186,447.7500 RUB |
0.1812 |
186,447.7500 RUB |
177,895.5000 RUB |
195,000.0000 RUB |
177,895.5000 RUB |
| 2022-03-22 |
192,500.0000 RUB |
0.2238 |
192,500.0000 RUB |
187,000.0000 RUB |
198,000.0000 RUB |
192,956.7881 RUB |
| 2022-03-21 |
196,628.5318 RUB |
0.1933 |
196,628.5318 RUB |
191,000.0000 RUB |
202,257.0636 RUB |
191,133.5874 RUB |
| 2022-03-20 |
197,098.9471 RUB |
0.1471 |
197,098.9471 RUB |
191,000.0000 RUB |
203,197.8942 RUB |
192,121.9881 RUB |
| 2022-03-19 |
194,000.0000 RUB |
0.0391 |
194,000.0000 RUB |
191,000.0000 RUB |
197,000.0000 RUB |
191,119.4000 RUB |
| 2022-03-18 |
192,319.5916 RUB |
1.3464 |
192,319.5916 RUB |
180,000.0000 RUB |
204,639.1832 RUB |
195,000.0000 RUB |
| 2022-03-17 |
197,369.3416 RUB |
0.4151 |
197,369.3416 RUB |
190,099.5000 RUB |
204,639.1832 RUB |
192,508.2058 RUB |
| 2022-03-16 |
201,822.2024 RUB |
0.1211 |
201,822.2024 RUB |
195,230.1553 RUB |
208,414.2495 RUB |
203,257.5762 RUB |
| 2022-03-15 |
207,363.3116 RUB |
0.2595 |
207,363.3116 RUB |
199,361.8516 RUB |
215,364.7716 RUB |
199,361.8516 RUB |
| 2022-03-14 |
217,804.2384 RUB |
2.4915 |
217,804.2384 RUB |
207,000.0000 RUB |
228,608.4769 RUB |
207,000.0416 RUB |
| 2022-03-13 |
222,418.4198 RUB |
1.8276 |
222,418.4198 RUB |
215,000.0000 RUB |
229,836.8396 RUB |
217,779.4062 RUB |
| 2022-03-12 |
227,399.5932 RUB |
1.1445 |
227,399.5932 RUB |
217,034.5297 RUB |
237,764.6566 RUB |
228,235.7840 RUB |
| 2022-03-11 |
229,355.5282 RUB |
0.4289 |
229,355.5282 RUB |
225,000.0000 RUB |
233,711.0563 RUB |
228,000.0000 RUB |
| 2022-03-10 |
246,942.8734 RUB |
0.3774 |
246,942.8734 RUB |
213,876.7458 RUB |
280,009.0010 RUB |
230,086.9237 RUB |
| 2022-03-09 |
227,821.5333 RUB |
1.0484 |
227,821.5333 RUB |
206,174.0666 RUB |
249,469.0000 RUB |
247,914.0000 RUB |
| 2022-03-08 |
220,112.5137 RUB |
0.8741 |
220,112.5137 RUB |
209,945.0275 RUB |
230,280.0000 RUB |
218,032.7824 RUB |
| 2022-03-07 |
220,988.8870 RUB |
1.0525 |
220,988.8870 RUB |
205,000.0000 RUB |
236,977.7739 RUB |
227,978.8783 RUB |
| 2022-03-06 |
209,709.4540 RUB |
0.3393 |
209,709.4540 RUB |
205,000.0000 RUB |
214,418.9080 RUB |
213,659.2080 RUB |
| 2022-03-05 |
212,857.1702 RUB |
0.2656 |
212,857.1702 RUB |
205,553.0061 RUB |
220,161.3343 RUB |
208,470.7020 RUB |
| 2022-03-04 |
224,461.7449 RUB |
1.0763 |
224,461.7449 RUB |
205,200.0000 RUB |
243,723.4898 RUB |
220,574.8803 RUB |
| 2022-03-03 |
241,484.2176 RUB |
0.7819 |
241,484.2176 RUB |
231,500.4352 RUB |
251,468.0000 RUB |
242,023.0592 RUB |
| 2022-03-02 |
228,325.8000 RUB |
0.5380 |
228,325.8000 RUB |
220,771.6000 RUB |
235,880.0000 RUB |
231,500.4352 RUB |
| 2022-03-01 |
195,996.6659 RUB |
1.1953 |
195,996.6659 RUB |
171,147.8577 RUB |
220,845.4741 RUB |
220,845.4741 RUB |