Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
148,500.0000 RUB |
1.4259 |
148,500.0000 RUB |
100,000.0000 RUB |
197,000.0000 RUB |
178,917.0100 RUB |
| 2022-02-27 |
174,900.5000 RUB |
0.9335 |
174,900.5000 RUB |
169,801.0000 RUB |
180,000.0000 RUB |
180,000.0000 RUB |
| 2022-02-26 |
163,730.7390 RUB |
1.4790 |
163,730.7390 RUB |
155,462.4780 RUB |
171,999.0000 RUB |
169,990.0000 RUB |
| 2022-02-25 |
168,517.4456 RUB |
0.2201 |
168,517.4456 RUB |
165,056.8811 RUB |
171,978.0100 RUB |
171,278.0472 RUB |
| 2022-02-24 |
160,897.0554 RUB |
0.9307 |
160,897.0554 RUB |
151,205.0000 RUB |
170,589.1108 RUB |
168,800.1097 RUB |
| 2022-02-23 |
159,156.7054 RUB |
0.1159 |
159,156.7054 RUB |
153,337.4109 RUB |
164,975.9999 RUB |
160,045.5535 RUB |
| 2022-02-22 |
156,066.0045 RUB |
0.1600 |
156,066.0045 RUB |
152,620.5338 RUB |
159,511.4753 RUB |
159,459.9460 RUB |
| 2022-02-21 |
155,897.8840 RUB |
0.1523 |
155,897.8840 RUB |
151,066.4329 RUB |
160,729.3351 RUB |
152,620.5338 RUB |
| 2022-02-20 |
155,853.9480 RUB |
0.1350 |
155,853.9480 RUB |
150,005.0000 RUB |
161,702.8960 RUB |
150,005.0000 RUB |
| 2022-02-19 |
158,768.8842 RUB |
0.1720 |
158,768.8842 RUB |
155,450.0000 RUB |
162,087.7683 RUB |
156,666.0000 RUB |
| 2022-02-18 |
159,489.9950 RUB |
0.2284 |
159,489.9950 RUB |
155,000.0000 RUB |
163,979.9900 RUB |
160,739.1150 RUB |
| 2022-02-17 |
165,075.1242 RUB |
0.1333 |
165,075.1242 RUB |
161,999.0000 RUB |
168,151.2485 RUB |
163,979.9900 RUB |
| 2022-02-16 |
163,726.5184 RUB |
0.1667 |
163,726.5184 RUB |
160,553.0369 RUB |
166,900.0000 RUB |
166,900.0000 RUB |
| 2022-02-15 |
163,087.1246 RUB |
0.1419 |
163,087.1246 RUB |
160,000.0000 RUB |
166,174.2492 RUB |
162,540.7340 RUB |
| 2022-02-14 |
163,843.4459 RUB |
0.0680 |
163,843.4459 RUB |
161,229.6918 RUB |
166,457.2000 RUB |
161,229.6918 RUB |
| 2022-02-13 |
162,755.2818 RUB |
0.1254 |
162,755.2818 RUB |
158,999.8703 RUB |
166,510.6933 RUB |
161,877.8862 RUB |
| 2022-02-12 |
161,625.8984 RUB |
0.1929 |
161,625.8984 RUB |
158,462.4780 RUB |
164,789.3189 RUB |
164,789.3189 RUB |
| 2022-02-11 |
162,539.0590 RUB |
0.2159 |
162,539.0590 RUB |
158,232.8186 RUB |
166,845.2993 RUB |
158,509.1358 RUB |
| 2022-02-10 |
161,830.1188 RUB |
0.3342 |
161,830.1188 RUB |
158,131.5204 RUB |
165,528.7173 RUB |
165,195.4111 RUB |
| 2022-02-09 |
162,078.9882 RUB |
0.0581 |
162,078.9882 RUB |
159,564.7520 RUB |
164,593.2244 RUB |
162,970.8711 RUB |
| 2022-02-08 |
164,044.5052 RUB |
0.2435 |
164,044.5052 RUB |
161,243.7111 RUB |
166,845.2993 RUB |
161,296.0098 RUB |
| 2022-02-07 |
160,333.5000 RUB |
0.3500 |
160,333.5000 RUB |
155,667.0000 RUB |
164,999.9999 RUB |
164,999.9999 RUB |
| 2022-02-06 |
157,368.4253 RUB |
0.1259 |
157,368.4253 RUB |
155,339.7070 RUB |
159,397.1435 RUB |
157,681.2285 RUB |
| 2022-02-05 |
159,056.9302 RUB |
1.2751 |
159,056.9302 RUB |
155,000.0000 RUB |
163,113.8604 RUB |
159,356.9749 RUB |
| 2022-02-04 |
155,883.5711 RUB |
0.1002 |
155,883.5711 RUB |
149,326.6813 RUB |
162,440.4609 RUB |
162,440.4609 RUB |
| 2022-02-03 |
154,819.8845 RUB |
0.1111 |
154,819.8845 RUB |
149,701.5968 RUB |
159,938.1722 RUB |
149,701.5968 RUB |
| 2022-02-02 |
162,957.5723 RUB |
0.0633 |
162,957.5723 RUB |
157,500.0000 RUB |
168,415.1446 RUB |
158,239.7717 RUB |
| 2022-02-01 |
166,809.3700 RUB |
0.2748 |
166,809.3700 RUB |
162,228.1371 RUB |
171,390.6029 RUB |
165,168.3271 RUB |
| 2022-01-31 |
162,922.2189 RUB |
0.1214 |
162,922.2189 RUB |
157,852.6217 RUB |
167,991.8161 RUB |
167,991.8161 RUB |
| 2022-01-30 |
161,520.3448 RUB |
0.2311 |
161,520.3448 RUB |
158,040.6895 RUB |
165,000.0000 RUB |
164,652.3511 RUB |
| 2022-01-29 |
160,807.6286 RUB |
0.0686 |
160,807.6286 RUB |
159,269.1515 RUB |
162,346.1057 RUB |
159,269.1515 RUB |
| 2022-01-28 |
158,143.7830 RUB |
0.2184 |
158,143.7830 RUB |
150,308.2033 RUB |
165,979.3627 RUB |
159,269.1515 RUB |
| 2022-01-27 |
160,398.5676 RUB |
0.2279 |
160,398.5676 RUB |
150,308.2033 RUB |
170,488.9320 RUB |
160,276.0478 RUB |
| 2022-01-26 |
168,528.4406 RUB |
0.1803 |
168,528.4406 RUB |
165,056.8811 RUB |
172,000.0000 RUB |
170,488.9320 RUB |
| 2022-01-25 |
161,455.2203 RUB |
0.1967 |
161,455.2203 RUB |
155,443.0000 RUB |
167,467.4407 RUB |
167,403.3530 RUB |
| 2022-01-24 |
155,477.9983 RUB |
0.3749 |
155,477.9983 RUB |
150,001.0000 RUB |
160,954.9966 RUB |
160,954.9966 RUB |
| 2022-01-23 |
159,744.3916 RUB |
0.4451 |
159,744.3916 RUB |
155,028.5826 RUB |
164,460.2006 RUB |
157,904.3757 RUB |
| 2022-01-22 |
158,484.0957 RUB |
1.2978 |
158,484.0957 RUB |
154,110.0000 RUB |
162,858.1914 RUB |
155,055.0000 RUB |
| 2022-01-21 |
178,615.1883 RUB |
0.6732 |
178,615.1883 RUB |
164,809.5238 RUB |
192,420.8529 RUB |
164,809.5238 RUB |
| 2022-01-20 |
191,526.0450 RUB |
0.1157 |
191,526.0450 RUB |
188,052.0900 RUB |
195,000.0000 RUB |
190,423.5051 RUB |
| 2022-01-19 |
190,895.8878 RUB |
0.0778 |
190,895.8878 RUB |
188,052.0900 RUB |
193,739.6856 RUB |
192,000.0000 RUB |
| 2022-01-18 |
191,501.3055 RUB |
0.0584 |
191,501.3055 RUB |
188,052.0900 RUB |
194,950.5209 RUB |
188,095.9656 RUB |
| 2022-01-17 |
193,601.8188 RUB |
0.3429 |
193,601.8188 RUB |
190,244.6276 RUB |
196,959.0100 RUB |
191,060.0000 RUB |
| 2022-01-16 |
192,574.0448 RUB |
0.2080 |
192,574.0448 RUB |
190,244.6276 RUB |
194,903.4620 RUB |
190,245.0000 RUB |
| 2022-01-15 |
191,498.8778 RUB |
0.0608 |
191,498.8778 RUB |
188,096.2189 RUB |
194,901.5366 RUB |
194,901.5366 RUB |
| 2022-01-14 |
196,659.2861 RUB |
1.7692 |
196,659.2861 RUB |
186,050.8301 RUB |
207,267.7421 RUB |
194,902.5114 RUB |
| 2022-01-13 |
204,397.8023 RUB |
0.2598 |
204,397.8023 RUB |
201,092.3005 RUB |
207,703.3040 RUB |
207,450.1126 RUB |
| 2022-01-12 |
200,235.2419 RUB |
0.2907 |
200,235.2419 RUB |
192,700.4019 RUB |
207,770.0818 RUB |
201,092.3005 RUB |
| 2022-01-11 |
193,500.0000 RUB |
0.4147 |
193,500.0000 RUB |
187,000.0000 RUB |
200,000.0000 RUB |
200,000.0000 RUB |
| 2022-01-10 |
196,491.5180 RUB |
0.1291 |
196,491.5180 RUB |
191,000.0000 RUB |
201,983.0360 RUB |
200,122.4249 RUB |