Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
172,232.9909 RUB |
0.3393 |
172,232.9909 RUB |
165,001.0000 RUB |
179,464.9818 RUB |
179,464.9818 RUB |
| 2021-09-30 |
168,732.9909 RUB |
12.3202 |
168,732.9909 RUB |
155,001.0000 RUB |
182,464.9818 RUB |
168,032.0906 RUB |
| 2021-09-29 |
161,178.1405 RUB |
1.6907 |
161,178.1405 RUB |
150,066.2809 RUB |
172,290.0000 RUB |
166,518.1141 RUB |
| 2021-09-28 |
168,606.7613 RUB |
0.7383 |
168,606.7613 RUB |
163,501.1110 RUB |
173,712.4115 RUB |
166,012.4115 RUB |
| 2021-09-27 |
173,413.9449 RUB |
1.0546 |
173,413.9449 RUB |
170,716.8900 RUB |
176,110.9998 RUB |
170,716.8900 RUB |
| 2021-09-26 |
175,081.5444 RUB |
0.4147 |
175,081.5444 RUB |
172,052.0900 RUB |
178,110.9988 RUB |
172,052.0900 RUB |
| 2021-09-25 |
179,500.0000 RUB |
0.3977 |
179,500.0000 RUB |
174,000.0000 RUB |
185,000.0000 RUB |
178,110.9989 RUB |
| 2021-09-24 |
170,623.5111 RUB |
1.8835 |
170,623.5111 RUB |
161,100.0000 RUB |
180,147.0222 RUB |
174,052.0900 RUB |
| 2021-09-23 |
171,411.7057 RUB |
0.5382 |
171,411.7057 RUB |
165,712.4115 RUB |
177,111.0000 RUB |
174,111.0000 RUB |
| 2021-09-22 |
161,846.2938 RUB |
0.7541 |
161,846.2938 RUB |
151,402.5877 RUB |
172,290.0000 RUB |
168,800.1097 RUB |
| 2021-09-21 |
158,356.7057 RUB |
0.6130 |
158,356.7057 RUB |
155,001.0000 RUB |
161,712.4115 RUB |
155,001.0000 RUB |
| 2021-09-20 |
172,481.7700 RUB |
0.8626 |
172,481.7700 RUB |
160,001.0000 RUB |
184,962.5400 RUB |
163,501.1110 RUB |
| 2021-09-19 |
183,702.9597 RUB |
0.1665 |
183,702.9597 RUB |
181,294.9194 RUB |
186,111.0000 RUB |
181,294.9194 RUB |
| 2021-09-18 |
184,270.6860 RUB |
0.7861 |
184,270.6860 RUB |
176,111.0000 RUB |
192,430.3720 RUB |
184,052.0900 RUB |
| 2021-09-17 |
189,730.9683 RUB |
0.3993 |
189,730.9683 RUB |
187,000.0000 RUB |
192,461.9366 RUB |
190,000.0000 RUB |
| 2021-09-16 |
192,957.0484 RUB |
0.4302 |
192,957.0484 RUB |
190,007.0000 RUB |
195,907.0969 RUB |
190,007.0000 RUB |
| 2021-09-15 |
195,187.5558 RUB |
0.5980 |
195,187.5558 RUB |
192,167.0000 RUB |
198,208.1115 RUB |
195,907.0969 RUB |
| 2021-09-14 |
193,495.7622 RUB |
0.3845 |
193,495.7622 RUB |
190,052.0900 RUB |
196,939.4344 RUB |
194,000.0000 RUB |
| 2021-09-13 |
191,392.6898 RUB |
0.3624 |
191,392.6898 RUB |
186,581.1334 RUB |
196,204.2461 RUB |
190,081.0743 RUB |
| 2021-09-12 |
195,708.0442 RUB |
0.2222 |
195,708.0442 RUB |
192,208.1115 RUB |
199,207.9769 RUB |
192,327.9276 RUB |
| 2021-09-11 |
198,229.1468 RUB |
0.1630 |
198,229.1468 RUB |
194,458.2936 RUB |
202,000.0000 RUB |
194,591.8083 RUB |
| 2021-09-10 |
200,139.0961 RUB |
0.8356 |
200,139.0961 RUB |
195,378.1922 RUB |
204,900.0000 RUB |
202,000.0000 RUB |
| 2021-09-09 |
200,288.6849 RUB |
0.2002 |
200,288.6849 RUB |
193,317.1771 RUB |
207,260.1926 RUB |
200,962.0811 RUB |
| 2021-09-08 |
198,150.1066 RUB |
1.0902 |
198,150.1066 RUB |
193,317.1771 RUB |
202,983.0360 RUB |
198,000.0000 RUB |
| 2021-09-07 |
206,447.3672 RUB |
1.3903 |
206,447.3672 RUB |
191,000.0000 RUB |
221,894.7344 RUB |
200,983.0360 RUB |
| 2021-09-06 |
213,856.0000 RUB |
0.4824 |
213,856.0000 RUB |
210,000.0000 RUB |
217,712.0000 RUB |
216,631.9445 RUB |
| 2021-09-05 |
213,155.5763 RUB |
0.1841 |
213,155.5763 RUB |
208,525.5191 RUB |
217,785.6336 RUB |
213,521.5930 RUB |
| 2021-09-04 |
218,016.2573 RUB |
0.2832 |
218,016.2573 RUB |
208,000.0000 RUB |
228,032.5145 RUB |
221,618.9389 RUB |
| 2021-09-03 |
220,138.0667 RUB |
0.1847 |
220,138.0667 RUB |
212,243.6189 RUB |
228,032.5145 RUB |
221,861.4154 RUB |
| 2021-09-02 |
220,543.5000 RUB |
0.5626 |
220,543.5000 RUB |
207,758.0000 RUB |
233,329.0000 RUB |
221,574.6151 RUB |
| 2021-09-01 |
226,582.0641 RUB |
3.4415 |
226,582.0641 RUB |
219,835.1283 RUB |
233,329.0000 RUB |
227,829.5532 RUB |
| 2021-08-31 |
235,504.0575 RUB |
1.9948 |
235,504.0575 RUB |
233,329.0000 RUB |
237,679.1149 RUB |
233,329.0000 RUB |
| 2021-08-30 |
238,147.3450 RUB |
0.2376 |
238,147.3450 RUB |
234,552.6900 RUB |
241,742.0000 RUB |
240,769.4690 RUB |
| 2021-08-29 |
240,311.8468 RUB |
0.2485 |
240,311.8468 RUB |
237,881.6935 RUB |
242,742.0000 RUB |
241,742.0000 RUB |
| 2021-08-28 |
227,130.9980 RUB |
0.7231 |
227,130.9980 RUB |
208,483.9960 RUB |
245,778.0000 RUB |
240,692.2803 RUB |
| 2021-08-27 |
238,699.6227 RUB |
0.4399 |
238,699.6227 RUB |
232,412.0265 RUB |
244,987.2189 RUB |
244,987.2189 RUB |
| 2021-08-26 |
231,068.8801 RUB |
0.4208 |
231,068.8801 RUB |
216,358.0775 RUB |
245,779.6826 RUB |
238,024.3782 RUB |
| 2021-08-25 |
244,100.8905 RUB |
0.8391 |
244,100.8905 RUB |
235,669.0000 RUB |
252,532.7809 RUB |
245,701.0000 RUB |
| 2021-08-24 |
244,768.5454 RUB |
0.2973 |
244,768.5454 RUB |
240,536.0909 RUB |
249,001.0000 RUB |
244,024.3782 RUB |
| 2021-08-23 |
243,413.8349 RUB |
0.3858 |
243,413.8349 RUB |
236,827.6698 RUB |
250,000.0000 RUB |
248,778.4906 RUB |
| 2021-08-22 |
239,366.3459 RUB |
0.3249 |
239,366.3459 RUB |
233,732.6920 RUB |
244,999.9998 RUB |
239,024.3782 RUB |
| 2021-08-21 |
227,610.9998 RUB |
0.6419 |
227,610.9998 RUB |
210,222.0000 RUB |
244,999.9997 RUB |
244,999.9997 RUB |
| 2021-08-20 |
210,395.4984 RUB |
0.3592 |
210,395.4984 RUB |
200,003.0360 RUB |
220,787.9607 RUB |
216,358.0775 RUB |
| 2021-08-19 |
213,031.6077 RUB |
0.5328 |
213,031.6077 RUB |
205,275.2547 RUB |
220,787.9607 RUB |
220,669.0494 RUB |
| 2021-08-18 |
217,621.6928 RUB |
0.9143 |
217,621.6928 RUB |
212,208.1228 RUB |
223,035.2627 RUB |
216,784.9748 RUB |
| 2021-08-17 |
225,157.2269 RUB |
0.3371 |
225,157.2269 RUB |
217,173.8234 RUB |
233,140.6305 RUB |
217,173.8234 RUB |
| 2021-08-16 |
230,218.2376 RUB |
0.9760 |
230,218.2376 RUB |
225,928.0151 RUB |
234,508.4600 RUB |
227,722.7723 RUB |
| 2021-08-15 |
225,864.9833 RUB |
0.4406 |
225,864.9833 RUB |
221,618.9389 RUB |
230,111.0278 RUB |
222,285.6040 RUB |
| 2021-08-14 |
230,018.8403 RUB |
0.5937 |
230,018.8403 RUB |
225,618.9389 RUB |
234,418.7416 RUB |
226,502.1341 RUB |
| 2021-08-13 |
216,575.1915 RUB |
0.9460 |
216,575.1915 RUB |
205,275.2547 RUB |
227,875.1283 RUB |
218,767.3685 RUB |