Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-20 |
269,590.6167 RUB |
0.6140 |
269,590.6167 RUB |
261,386.4297 RUB |
277,794.8036 RUB |
273,633.5599 RUB |
| 2021-11-19 |
264,196.2330 RUB |
0.3423 |
264,196.2330 RUB |
252,101.0000 RUB |
276,291.4660 RUB |
262,641.9513 RUB |
| 2021-11-18 |
267,838.7330 RUB |
0.4547 |
267,838.7330 RUB |
259,386.0000 RUB |
276,291.4660 RUB |
276,291.4660 RUB |
| 2021-11-17 |
255,539.2297 RUB |
0.4217 |
255,539.2297 RUB |
246,118.8416 RUB |
264,959.6178 RUB |
264,959.6178 RUB |
| 2021-11-16 |
254,090.8089 RUB |
1.0760 |
254,090.8089 RUB |
243,222.0000 RUB |
264,959.6178 RUB |
261,935.9557 RUB |
| 2021-11-15 |
269,707.4650 RUB |
0.9845 |
269,707.4650 RUB |
252,089.7953 RUB |
287,325.1346 RUB |
264,959.6178 RUB |
| 2021-11-14 |
258,299.4621 RUB |
0.5081 |
258,299.4621 RUB |
249,098.9243 RUB |
267,500.0000 RUB |
259,983.3067 RUB |
| 2021-11-13 |
251,980.5948 RUB |
0.3854 |
251,980.5948 RUB |
244,097.4485 RUB |
259,863.7410 RUB |
259,222.2501 RUB |
| 2021-11-12 |
247,566.6752 RUB |
0.4838 |
247,566.6752 RUB |
242,928.1174 RUB |
252,205.2330 RUB |
243,607.0485 RUB |
| 2021-11-11 |
249,554.4342 RUB |
0.1466 |
249,554.4342 RUB |
243,048.2072 RUB |
256,060.6612 RUB |
253,573.1028 RUB |
| 2021-11-10 |
249,663.6176 RUB |
0.1079 |
249,663.6176 RUB |
243,172.7404 RUB |
256,154.4947 RUB |
243,172.7404 RUB |
| 2021-11-09 |
253,856.7930 RUB |
0.3616 |
253,856.7930 RUB |
246,713.5860 RUB |
261,000.0000 RUB |
256,272.6782 RUB |
| 2021-11-08 |
252,762.1891 RUB |
0.3274 |
252,762.1891 RUB |
238,024.3782 RUB |
267,500.0000 RUB |
256,038.8202 RUB |
| 2021-11-07 |
234,409.8783 RUB |
0.6272 |
234,409.8783 RUB |
230,000.0000 RUB |
238,819.7565 RUB |
235,429.6966 RUB |
| 2021-11-06 |
227,045.0098 RUB |
0.1656 |
227,045.0098 RUB |
219,654.3696 RUB |
234,435.6500 RUB |
234,435.6500 RUB |
| 2021-11-05 |
220,355.7573 RUB |
0.3808 |
220,355.7573 RUB |
209,677.4612 RUB |
231,034.0533 RUB |
223,835.1283 RUB |
| 2021-11-04 |
234,914.3822 RUB |
0.2637 |
234,914.3822 RUB |
226,120.4173 RUB |
243,708.3470 RUB |
231,034.0533 RUB |
| 2021-11-03 |
243,664.4002 RUB |
0.2625 |
243,664.4002 RUB |
237,774.3061 RUB |
249,554.4944 RUB |
237,898.1974 RUB |
| 2021-11-02 |
245,066.6333 RUB |
0.2901 |
245,066.6333 RUB |
237,694.4339 RUB |
252,438.8327 RUB |
243,608.6834 RUB |
| 2021-11-01 |
238,540.4751 RUB |
0.1654 |
238,540.4751 RUB |
232,356.5720 RUB |
244,724.3782 RUB |
239,000.7125 RUB |
| 2021-10-31 |
236,796.4142 RUB |
0.2122 |
236,796.4142 RUB |
230,850.1094 RUB |
242,742.7190 RUB |
234,508.4600 RUB |
| 2021-10-30 |
232,219.3477 RUB |
0.1484 |
232,219.3477 RUB |
225,618.9389 RUB |
238,819.7565 RUB |
238,819.7565 RUB |
| 2021-10-29 |
223,030.5168 RUB |
0.4948 |
223,030.5168 RUB |
211,804.6933 RUB |
234,256.3403 RUB |
234,256.3403 RUB |
| 2021-10-28 |
220,569.3729 RUB |
1.6276 |
220,569.3729 RUB |
191,138.7457 RUB |
250,000.0000 RUB |
222,285.6040 RUB |
| 2021-10-27 |
198,000.0000 RUB |
0.1981 |
198,000.0000 RUB |
191,000.0000 RUB |
205,000.0000 RUB |
195,000.0000 RUB |
| 2021-10-26 |
204,732.4909 RUB |
0.8767 |
204,732.4909 RUB |
190,464.9818 RUB |
219,000.0000 RUB |
196,589.6917 RUB |
| 2021-10-25 |
194,923.0000 RUB |
1.4598 |
194,923.0000 RUB |
182,046.0000 RUB |
207,800.0000 RUB |
182,046.0000 RUB |
| 2021-10-24 |
193,109.3452 RUB |
0.4184 |
193,109.3452 RUB |
187,000.0000 RUB |
199,218.6904 RUB |
190,142.4807 RUB |
| 2021-10-23 |
195,780.8115 RUB |
0.1787 |
195,780.8115 RUB |
192,342.9325 RUB |
199,218.6904 RUB |
199,218.6904 RUB |
| 2021-10-22 |
194,396.5469 RUB |
0.1396 |
194,396.5469 RUB |
187,000.0000 RUB |
201,793.0938 RUB |
195,000.0000 RUB |
| 2021-10-21 |
202,604.0558 RUB |
0.2603 |
202,604.0558 RUB |
198,208.1115 RUB |
207,000.0000 RUB |
198,208.1115 RUB |
| 2021-10-20 |
198,154.6162 RUB |
2.3245 |
198,154.6162 RUB |
191,163.5308 RUB |
205,145.7016 RUB |
200,208.1115 RUB |
| 2021-10-19 |
192,921.0450 RUB |
1.4502 |
192,921.0450 RUB |
190,052.0900 RUB |
195,790.0000 RUB |
195,790.0000 RUB |
| 2021-10-18 |
188,526.0450 RUB |
0.4452 |
188,526.0450 RUB |
186,052.0900 RUB |
191,000.0000 RUB |
188,052.0900 RUB |
| 2021-10-17 |
182,552.0900 RUB |
0.2098 |
182,552.0900 RUB |
180,052.0900 RUB |
185,052.0900 RUB |
185,052.0900 RUB |
| 2021-10-16 |
180,178.7901 RUB |
0.0334 |
180,178.7901 RUB |
177,626.1577 RUB |
182,731.4226 RUB |
182,731.4226 RUB |
| 2021-10-15 |
178,090.9359 RUB |
0.3463 |
178,090.9359 RUB |
170,716.8900 RUB |
185,464.9818 RUB |
180,101.5900 RUB |
| 2021-10-14 |
176,278.8304 RUB |
0.0400 |
176,278.8304 RUB |
174,092.6791 RUB |
178,464.9818 RUB |
178,464.9818 RUB |
| 2021-10-13 |
176,605.0080 RUB |
1.6237 |
176,605.0080 RUB |
172,001.0000 RUB |
181,209.0161 RUB |
177,172.6233 RUB |
| 2021-10-12 |
187,168.3783 RUB |
1.0598 |
187,168.3783 RUB |
181,871.7749 RUB |
192,464.9818 RUB |
181,871.7749 RUB |
| 2021-10-11 |
187,758.5359 RUB |
1.0704 |
187,758.5359 RUB |
183,052.0900 RUB |
192,464.9818 RUB |
192,464.9818 RUB |
| 2021-10-10 |
187,076.0450 RUB |
0.8506 |
187,076.0450 RUB |
183,052.0900 RUB |
191,100.0000 RUB |
188,052.0900 RUB |
| 2021-10-09 |
184,167.5162 RUB |
0.2212 |
184,167.5162 RUB |
180,597.0900 RUB |
187,737.9424 RUB |
187,737.9424 RUB |
| 2021-10-08 |
185,680.2772 RUB |
2.1080 |
185,680.2772 RUB |
179,530.4275 RUB |
191,830.1270 RUB |
185,002.5900 RUB |
| 2021-10-07 |
184,526.0449 RUB |
0.5527 |
184,526.0449 RUB |
179,052.0900 RUB |
189,999.9999 RUB |
180,087.1097 RUB |
| 2021-10-06 |
183,285.8884 RUB |
0.6177 |
183,285.8884 RUB |
176,571.7769 RUB |
189,999.9999 RUB |
189,999.9999 RUB |
| 2021-10-05 |
179,258.5359 RUB |
0.5525 |
179,258.5359 RUB |
176,052.0900 RUB |
182,464.9818 RUB |
180,629.5227 RUB |
| 2021-10-04 |
176,141.4395 RUB |
0.7715 |
176,141.4395 RUB |
170,716.8900 RUB |
181,565.9889 RUB |
180,000.0000 RUB |
| 2021-10-03 |
171,074.3715 RUB |
0.1426 |
171,074.3715 RUB |
165,037.7430 RUB |
177,111.0000 RUB |
177,101.4614 RUB |
| 2021-10-02 |
172,988.1095 RUB |
0.1814 |
172,988.1095 RUB |
168,900.0000 RUB |
177,076.2189 RUB |
169,001.0000 RUB |