Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-12 |
202,388.5000 RUB |
0.6743 |
202,388.5000 RUB |
187,000.0000 RUB |
217,777.0000 RUB |
207,903.9960 RUB |
| 2021-08-11 |
202,178.5667 RUB |
1.8436 |
202,178.5667 RUB |
186,581.1334 RUB |
217,776.0000 RUB |
208,828.1413 RUB |
| 2021-08-10 |
186,850.5000 RUB |
1.0047 |
186,850.5000 RUB |
170,701.0000 RUB |
203,000.0000 RUB |
191,224.8400 RUB |
| 2021-08-09 |
171,732.9909 RUB |
0.5544 |
171,732.9909 RUB |
165,001.0000 RUB |
178,464.9818 RUB |
174,052.0900 RUB |
| 2021-08-08 |
169,745.6302 RUB |
0.3216 |
169,745.6302 RUB |
165,381.2605 RUB |
174,110.0000 RUB |
168,712.4115 RUB |
| 2021-08-07 |
170,456.2260 RUB |
0.2797 |
170,456.2260 RUB |
167,001.0000 RUB |
173,911.4520 RUB |
173,911.4520 RUB |
| 2021-08-06 |
165,983.9102 RUB |
1.0072 |
165,983.9102 RUB |
161,100.0000 RUB |
170,867.8205 RUB |
170,712.4115 RUB |
| 2021-08-05 |
160,206.7057 RUB |
0.4909 |
160,206.7057 RUB |
155,001.0000 RUB |
165,412.4115 RUB |
165,400.1555 RUB |
| 2021-08-04 |
155,207.4996 RUB |
0.2163 |
155,207.4996 RUB |
151,402.5877 RUB |
159,012.4115 RUB |
155,320.9190 RUB |
| 2021-08-03 |
155,750.6890 RUB |
0.4164 |
155,750.6890 RUB |
150,000.0000 RUB |
161,501.3780 RUB |
151,402.5877 RUB |
| 2021-08-02 |
161,225.7814 RUB |
0.0208 |
161,225.7814 RUB |
157,450.5629 RUB |
165,001.0000 RUB |
157,782.1298 RUB |
| 2021-08-01 |
164,887.6487 RUB |
0.2280 |
164,887.6487 RUB |
161,100.0000 RUB |
168,675.2974 RUB |
168,209.8014 RUB |
| 2021-07-31 |
165,317.5730 RUB |
0.9733 |
165,317.5730 RUB |
158,345.1459 RUB |
172,290.0000 RUB |
167,682.3240 RUB |
| 2021-07-30 |
159,188.5109 RUB |
0.5836 |
159,188.5109 RUB |
157,282.5243 RUB |
161,094.4974 RUB |
161,057.4325 RUB |
| 2021-07-29 |
162,200.6366 RUB |
0.3685 |
162,200.6366 RUB |
157,282.5243 RUB |
167,118.7490 RUB |
157,282.5243 RUB |
| 2021-07-28 |
162,371.7528 RUB |
0.4637 |
162,371.7528 RUB |
157,624.7566 RUB |
167,118.7490 RUB |
165,393.2974 RUB |
| 2021-07-27 |
163,945.0264 RUB |
0.1660 |
163,945.0264 RUB |
157,326.8231 RUB |
170,563.2297 RUB |
161,100.0000 RUB |
| 2021-07-26 |
170,137.9007 RUB |
0.7143 |
170,137.9007 RUB |
161,164.8014 RUB |
179,111.0000 RUB |
170,712.4115 RUB |
| 2021-07-25 |
163,558.3687 RUB |
0.2274 |
163,558.3687 RUB |
161,100.0000 RUB |
166,016.7374 RUB |
161,164.8014 RUB |
| 2021-07-24 |
160,854.5948 RUB |
0.1932 |
160,854.5948 RUB |
155,692.4523 RUB |
166,016.7374 RUB |
166,016.7374 RUB |
| 2021-07-23 |
159,671.9387 RUB |
0.0807 |
159,671.9387 RUB |
155,343.8774 RUB |
164,000.0000 RUB |
155,855.9853 RUB |
| 2021-07-22 |
156,249.8840 RUB |
0.0706 |
156,249.8840 RUB |
148,499.7680 RUB |
164,000.0000 RUB |
164,000.0000 RUB |
| 2021-07-21 |
148,663.5089 RUB |
0.2135 |
148,663.5089 RUB |
140,984.3805 RUB |
156,342.6373 RUB |
147,722.2000 RUB |
| 2021-07-20 |
150,000.0000 RUB |
0.4267 |
150,000.0000 RUB |
145,000.0000 RUB |
155,000.0000 RUB |
145,647.1864 RUB |
| 2021-07-19 |
159,346.1727 RUB |
0.8351 |
159,346.1727 RUB |
154,536.4027 RUB |
164,155.9427 RUB |
154,536.4027 RUB |
| 2021-07-18 |
164,353.0965 RUB |
2.3956 |
164,353.0965 RUB |
158,117.0821 RUB |
170,589.1108 RUB |
164,123.1115 RUB |
| 2021-07-17 |
170,290.0000 RUB |
0.1783 |
170,290.0000 RUB |
168,290.0000 RUB |
172,290.0000 RUB |
168,290.0000 RUB |
| 2021-07-16 |
174,555.3378 RUB |
0.0920 |
174,555.3378 RUB |
170,666.1000 RUB |
178,444.5755 RUB |
178,444.5755 RUB |
| 2021-07-15 |
175,810.1405 RUB |
0.0963 |
175,810.1405 RUB |
171,666.1000 RUB |
179,954.1809 RUB |
171,666.1000 RUB |
| 2021-07-14 |
178,262.6674 RUB |
0.2282 |
178,262.6674 RUB |
172,000.0000 RUB |
184,525.3349 RUB |
174,873.3018 RUB |
| 2021-07-13 |
184,504.6762 RUB |
0.5267 |
184,504.6762 RUB |
175,666.1000 RUB |
193,343.2524 RUB |
175,666.1000 RUB |
| 2021-07-12 |
184,165.7647 RUB |
0.1264 |
184,165.7647 RUB |
181,665.5293 RUB |
186,666.0000 RUB |
183,315.6700 RUB |
| 2021-07-11 |
183,009.6107 RUB |
0.4835 |
183,009.6107 RUB |
179,353.2215 RUB |
186,666.0000 RUB |
183,163.2570 RUB |
| 2021-07-10 |
181,424.8435 RUB |
0.1430 |
181,424.8435 RUB |
178,921.3400 RUB |
183,928.3470 RUB |
179,063.1507 RUB |
| 2021-07-09 |
179,444.0000 RUB |
0.1856 |
179,444.0000 RUB |
176,666.0000 RUB |
182,222.0000 RUB |
179,114.1771 RUB |
| 2021-07-08 |
181,455.8689 RUB |
0.0491 |
181,455.8689 RUB |
176,245.7379 RUB |
186,666.0000 RUB |
178,888.0000 RUB |
| 2021-07-07 |
185,765.4350 RUB |
0.1628 |
185,765.4350 RUB |
181,533.1100 RUB |
189,997.7600 RUB |
189,997.7600 RUB |
| 2021-07-06 |
184,099.5550 RUB |
0.1007 |
184,099.5550 RUB |
181,533.1100 RUB |
186,666.0000 RUB |
183,333.0000 RUB |
| 2021-07-05 |
186,829.0516 RUB |
0.1331 |
186,829.0516 RUB |
181,900.8721 RUB |
191,757.2311 RUB |
183,333.0000 RUB |
| 2021-07-04 |
192,010.4895 RUB |
0.1038 |
192,010.4895 RUB |
187,046.5390 RUB |
196,974.4400 RUB |
187,046.5390 RUB |
| 2021-07-03 |
189,132.6727 RUB |
0.3985 |
189,132.6727 RUB |
185,030.0000 RUB |
193,235.3454 RUB |
191,000.0000 RUB |
| 2021-07-02 |
188,343.6820 RUB |
1.0071 |
188,343.6820 RUB |
185,000.0000 RUB |
191,687.3641 RUB |
185,000.0000 RUB |
| 2021-07-01 |
199,738.0952 RUB |
0.7280 |
199,738.0952 RUB |
190,476.1905 RUB |
209,000.0000 RUB |
195,000.0000 RUB |
| 2021-06-30 |
193,225.7230 RUB |
2.7443 |
193,225.7230 RUB |
176,451.4461 RUB |
210,000.0000 RUB |
192,566.2143 RUB |
| 2021-06-29 |
181,006.5682 RUB |
0.2856 |
181,006.5682 RUB |
173,157.4987 RUB |
188,855.6378 RUB |
188,822.0996 RUB |
| 2021-06-28 |
177,402.6609 RUB |
0.1756 |
177,402.6609 RUB |
169,850.0358 RUB |
184,955.2860 RUB |
173,016.5496 RUB |
| 2021-06-27 |
166,729.4591 RUB |
0.2462 |
166,729.4591 RUB |
161,168.9182 RUB |
172,290.0000 RUB |
170,900.0000 RUB |
| 2021-06-26 |
161,103.6120 RUB |
0.1133 |
161,103.6120 RUB |
158,111.0000 RUB |
164,096.2239 RUB |
158,111.0000 RUB |
| 2021-06-25 |
176,735.7226 RUB |
0.3807 |
176,735.7226 RUB |
161,100.0000 RUB |
192,371.4452 RUB |
164,095.1294 RUB |
| 2021-06-24 |
162,449.9869 RUB |
0.2741 |
162,449.9869 RUB |
154,310.8631 RUB |
170,589.1108 RUB |
170,568.1507 RUB |