Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
196,871.1820 RUB |
0.1189 |
196,871.1820 RUB |
191,742.3639 RUB |
202,000.0000 RUB |
199,169.9810 RUB |
| 2022-01-08 |
198,683.7050 RUB |
0.8855 |
198,683.7050 RUB |
190,001.0000 RUB |
207,366.4101 RUB |
195,000.0000 RUB |
| 2022-01-07 |
208,409.9267 RUB |
0.1310 |
208,409.9267 RUB |
202,000.0000 RUB |
214,819.8533 RUB |
202,000.0000 RUB |
| 2022-01-06 |
219,908.7894 RUB |
0.3183 |
219,908.7894 RUB |
211,599.7913 RUB |
228,217.7875 RUB |
211,935.4719 RUB |
| 2022-01-05 |
229,165.4828 RUB |
0.0478 |
229,165.4828 RUB |
225,756.2690 RUB |
232,574.6967 RUB |
231,839.7753 RUB |
| 2022-01-04 |
231,088.8141 RUB |
0.4975 |
231,088.8141 RUB |
225,341.6876 RUB |
236,835.9407 RUB |
230,000.0000 RUB |
| 2022-01-03 |
230,779.6341 RUB |
0.0302 |
230,779.6341 RUB |
228,559.2682 RUB |
233,000.0000 RUB |
228,559.2682 RUB |
| 2022-01-02 |
232,448.0435 RUB |
0.0171 |
232,448.0435 RUB |
230,428.3115 RUB |
234,467.7754 RUB |
234,467.7754 RUB |
| 2022-01-01 |
231,725.1424 RUB |
0.0504 |
231,725.1424 RUB |
228,941.8249 RUB |
234,508.4600 RUB |
234,508.4600 RUB |
| 2021-12-31 |
230,964.9311 RUB |
0.1892 |
230,964.9311 RUB |
225,000.0000 RUB |
236,929.8621 RUB |
234,221.6957 RUB |
| 2021-12-30 |
231,462.9301 RUB |
0.1449 |
231,462.9301 RUB |
225,995.9981 RUB |
236,929.8621 RUB |
232,714.6566 RUB |
| 2021-12-29 |
236,181.7540 RUB |
0.0647 |
236,181.7540 RUB |
232,363.9468 RUB |
239,999.5612 RUB |
235,410.5511 RUB |
| 2021-12-28 |
247,158.8974 RUB |
0.3151 |
247,158.8974 RUB |
238,147.8993 RUB |
256,169.8955 RUB |
238,147.8993 RUB |
| 2021-12-27 |
251,675.5666 RUB |
0.1526 |
251,675.5666 RUB |
243,772.6114 RUB |
259,578.5219 RUB |
251,468.0000 RUB |
| 2021-12-26 |
255,475.4759 RUB |
0.1528 |
255,475.4759 RUB |
247,711.0563 RUB |
263,239.8955 RUB |
256,115.2422 RUB |
| 2021-12-25 |
256,911.3148 RUB |
0.1176 |
256,911.3148 RUB |
253,822.6297 RUB |
260,000.0000 RUB |
260,000.0000 RUB |
| 2021-12-24 |
255,355.5282 RUB |
0.1497 |
255,355.5282 RUB |
250,000.0000 RUB |
260,711.0563 RUB |
253,825.7837 RUB |
| 2021-12-23 |
253,181.2812 RUB |
0.6817 |
253,181.2812 RUB |
245,729.0024 RUB |
260,633.5599 RUB |
260,633.5599 RUB |
| 2021-12-22 |
254,218.6708 RUB |
0.1809 |
254,218.6708 RUB |
248,781.6439 RUB |
259,655.6977 RUB |
253,633.5599 RUB |
| 2021-12-21 |
244,886.6093 RUB |
0.2647 |
244,886.6093 RUB |
235,631.0015 RUB |
254,142.2170 RUB |
254,142.2170 RUB |
| 2021-12-20 |
225,080.3661 RUB |
0.1233 |
225,080.3661 RUB |
222,285.6040 RUB |
227,875.1283 RUB |
222,396.8377 RUB |
| 2021-12-19 |
217,237.0649 RUB |
0.2116 |
217,237.0649 RUB |
203,576.5537 RUB |
230,897.5761 RUB |
227,875.1283 RUB |
| 2021-12-18 |
231,320.7749 RUB |
0.1968 |
231,320.7749 RUB |
225,665.5495 RUB |
236,976.0004 RUB |
226,001.0000 RUB |
| 2021-12-17 |
235,623.7848 RUB |
0.1312 |
235,623.7848 RUB |
227,675.1190 RUB |
243,572.4505 RUB |
234,508.4600 RUB |
| 2021-12-16 |
241,162.1175 RUB |
0.1901 |
241,162.1175 RUB |
235,828.1192 RUB |
246,496.1158 RUB |
238,229.4690 RUB |
| 2021-12-15 |
239,047.0460 RUB |
0.5699 |
239,047.0460 RUB |
233,181.0919 RUB |
244,913.0000 RUB |
240,024.3782 RUB |
| 2021-12-14 |
239,042.7860 RUB |
0.4368 |
239,042.7860 RUB |
225,560.3194 RUB |
252,525.2525 RUB |
239,599.1646 RUB |
| 2021-12-13 |
239,373.8592 RUB |
0.2556 |
239,373.8592 RUB |
229,999.0023 RUB |
248,748.7162 RUB |
229,999.0023 RUB |
| 2021-12-12 |
247,755.2761 RUB |
0.2468 |
247,755.2761 RUB |
243,043.5522 RUB |
252,467.0000 RUB |
252,467.0000 RUB |
| 2021-12-11 |
248,098.0000 RUB |
0.1606 |
248,098.0000 RUB |
243,729.0000 RUB |
252,467.0000 RUB |
248,080.0024 RUB |
| 2021-12-10 |
245,873.4077 RUB |
0.1446 |
245,873.4077 RUB |
242,014.8155 RUB |
249,732.0000 RUB |
246,804.5486 RUB |
| 2021-12-09 |
247,497.3046 RUB |
0.1127 |
247,497.3046 RUB |
240,148.0000 RUB |
254,846.6091 RUB |
247,914.0000 RUB |
| 2021-12-08 |
244,699.3226 RUB |
0.4687 |
244,699.3226 RUB |
236,421.6452 RUB |
252,977.0000 RUB |
252,977.0000 RUB |
| 2021-12-07 |
248,442.5000 RUB |
0.3542 |
248,442.5000 RUB |
240,152.0000 RUB |
256,733.0000 RUB |
248,689.0000 RUB |
| 2021-12-06 |
249,567.7989 RUB |
0.3402 |
249,567.7989 RUB |
235,924.5978 RUB |
263,211.0000 RUB |
244,688.0000 RUB |
| 2021-12-05 |
265,761.0210 RUB |
0.4879 |
265,761.0210 RUB |
248,082.1464 RUB |
283,439.8955 RUB |
248,633.5599 RUB |
| 2021-12-04 |
268,526.3620 RUB |
0.4288 |
268,526.3620 RUB |
250,000.0000 RUB |
287,052.7239 RUB |
266,269.8955 RUB |
| 2021-12-03 |
292,548.4465 RUB |
0.5263 |
292,548.4465 RUB |
285,775.9611 RUB |
299,320.9319 RUB |
299,320.9319 RUB |
| 2021-12-02 |
288,027.6079 RUB |
0.0619 |
288,027.6079 RUB |
283,633.5599 RUB |
292,421.6558 RUB |
288,345.6575 RUB |
| 2021-12-01 |
288,027.6079 RUB |
0.1597 |
288,027.6079 RUB |
283,633.5599 RUB |
292,421.6558 RUB |
292,421.6558 RUB |
| 2021-11-30 |
284,655.0803 RUB |
0.4350 |
284,655.0803 RUB |
276,822.1606 RUB |
292,488.0000 RUB |
286,469.8955 RUB |
| 2021-11-29 |
282,656.0281 RUB |
0.2926 |
282,656.0281 RUB |
276,822.1606 RUB |
288,489.8955 RUB |
288,489.8955 RUB |
| 2021-11-28 |
278,359.3022 RUB |
0.4867 |
278,359.3022 RUB |
273,733.5205 RUB |
282,985.0839 RUB |
281,419.8955 RUB |
| 2021-11-27 |
274,625.0843 RUB |
0.2320 |
274,625.0843 RUB |
270,593.4637 RUB |
278,656.7049 RUB |
273,733.5205 RUB |
| 2021-11-26 |
279,561.7277 RUB |
0.3202 |
279,561.7277 RUB |
270,633.5599 RUB |
288,489.8955 RUB |
270,690.3610 RUB |
| 2021-11-25 |
287,133.5599 RUB |
0.7315 |
287,133.5599 RUB |
280,633.5599 RUB |
293,633.5599 RUB |
293,633.5599 RUB |
| 2021-11-24 |
279,016.6370 RUB |
0.3268 |
279,016.6370 RUB |
273,961.8477 RUB |
284,071.4262 RUB |
283,439.8955 RUB |
| 2021-11-23 |
275,423.6938 RUB |
0.7347 |
275,423.6938 RUB |
268,727.2160 RUB |
282,120.1716 RUB |
273,683.7914 RUB |
| 2021-11-22 |
276,405.5474 RUB |
0.1134 |
276,405.5474 RUB |
270,690.9233 RUB |
282,120.1716 RUB |
277,234.7429 RUB |
| 2021-11-21 |
273,721.0571 RUB |
0.1503 |
273,721.0571 RUB |
268,785.4093 RUB |
278,656.7049 RUB |
278,656.7049 RUB |