Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
154,691.6272 RUB |
0.1276 |
154,691.6272 RUB |
149,153.3411 RUB |
160,229.9132 RUB |
153,884.2121 RUB |
| 2021-06-22 |
153,632.8070 RUB |
0.2205 |
153,632.8070 RUB |
147,111.0000 RUB |
160,154.6141 RUB |
147,979.5269 RUB |
| 2021-06-21 |
165,007.5094 RUB |
0.1815 |
165,007.5094 RUB |
159,425.9081 RUB |
170,589.1108 RUB |
159,425.9081 RUB |
| 2021-06-20 |
166,708.4076 RUB |
0.5157 |
166,708.4076 RUB |
150,000.0000 RUB |
183,416.8151 RUB |
168,800.1097 RUB |
| 2021-06-19 |
180,220.4646 RUB |
0.1255 |
180,220.4646 RUB |
175,485.6432 RUB |
184,955.2860 RUB |
183,615.9600 RUB |
| 2021-06-18 |
190,776.6990 RUB |
0.3745 |
190,776.6990 RUB |
181,553.3981 RUB |
200,000.0000 RUB |
187,947.9161 RUB |
| 2021-06-17 |
205,233.3162 RUB |
0.7289 |
205,233.3162 RUB |
200,000.0000 RUB |
210,466.6324 RUB |
200,000.0000 RUB |
| 2021-06-16 |
207,632.4227 RUB |
0.2271 |
207,632.4227 RUB |
202,231.7795 RUB |
213,033.0659 RUB |
202,517.4295 RUB |
| 2021-06-15 |
208,737.4171 RUB |
1.7826 |
208,737.4171 RUB |
200,474.8342 RUB |
217,000.0000 RUB |
212,756.3351 RUB |
| 2021-06-14 |
204,754.6435 RUB |
0.3140 |
204,754.6435 RUB |
199,690.9140 RUB |
209,818.3729 RUB |
199,690.9140 RUB |
| 2021-06-13 |
202,105.3595 RUB |
0.1909 |
202,105.3595 RUB |
199,310.7189 RUB |
204,900.0000 RUB |
204,900.0000 RUB |
| 2021-06-12 |
204,969.2335 RUB |
0.8631 |
204,969.2335 RUB |
191,000.0000 RUB |
218,938.4671 RUB |
199,310.7189 RUB |
| 2021-06-11 |
197,854.8121 RUB |
0.8698 |
197,854.8121 RUB |
191,000.0000 RUB |
204,709.6242 RUB |
195,509.7142 RUB |
| 2021-06-10 |
205,500.0000 RUB |
1.0227 |
205,500.0000 RUB |
191,000.0000 RUB |
220,000.0000 RUB |
195,000.0000 RUB |
| 2021-06-09 |
196,076.9800 RUB |
2.3025 |
196,076.9800 RUB |
172,153.9600 RUB |
220,000.0000 RUB |
210,000.0000 RUB |
| 2021-06-08 |
204,139.7644 RUB |
2.7530 |
204,139.7644 RUB |
172,153.9600 RUB |
236,125.5687 RUB |
180,706.8835 RUB |
| 2021-06-07 |
239,901.4995 RUB |
0.3840 |
239,901.4995 RUB |
230,302.9990 RUB |
249,500.0000 RUB |
236,125.5687 RUB |
| 2021-06-06 |
253,999.9994 RUB |
1.0980 |
253,999.9994 RUB |
237,999.9987 RUB |
270,000.0000 RUB |
238,143.9914 RUB |
| 2021-06-05 |
263,675.0397 RUB |
1.6939 |
263,675.0397 RUB |
257,350.0793 RUB |
270,000.0000 RUB |
262,447.5000 RUB |
| 2021-06-04 |
238,830.9560 RUB |
1.9997 |
238,830.9560 RUB |
209,668.5714 RUB |
267,993.3406 RUB |
257,350.0793 RUB |
| 2021-06-03 |
228,864.6544 RUB |
1.7608 |
228,864.6544 RUB |
219,047.6190 RUB |
238,681.6898 RUB |
236,686.0000 RUB |
| 2021-06-02 |
215,237.8365 RUB |
7.3858 |
215,237.8365 RUB |
190,476.1905 RUB |
239,999.4825 RUB |
233,924.2009 RUB |
| 2021-06-01 |
160,901.6514 RUB |
31.4830 |
160,901.6514 RUB |
107,500.0000 RUB |
214,303.3028 RUB |
205,964.0817 RUB |
| 2021-05-31 |
115,000.0000 RUB |
1.2089 |
115,000.0000 RUB |
110,000.0000 RUB |
119,999.9999 RUB |
118,740.6264 RUB |
| 2021-05-30 |
110,786.0466 RUB |
0.6590 |
110,786.0466 RUB |
105,599.0000 RUB |
115,973.0932 RUB |
115,840.3523 RUB |
| 2021-05-29 |
114,613.3673 RUB |
1.8883 |
114,613.3673 RUB |
105,226.7345 RUB |
124,000.0000 RUB |
110,285.5638 RUB |
| 2021-05-28 |
115,000.0000 RUB |
1.9827 |
115,000.0000 RUB |
108,000.0000 RUB |
122,000.0000 RUB |
112,500.0000 RUB |
| 2021-05-27 |
120,077.5444 RUB |
13.5037 |
120,077.5444 RUB |
93,155.0889 RUB |
146,999.9999 RUB |
119,797.9034 RUB |
| 2021-05-26 |
98,462.1475 RUB |
0.4762 |
98,462.1475 RUB |
88,960.0000 RUB |
107,964.2951 RUB |
102,896.1400 RUB |
| 2021-05-25 |
102,396.4995 RUB |
0.2339 |
102,396.4995 RUB |
99,615.0447 RUB |
105,177.9542 RUB |
101,975.7518 RUB |
| 2021-05-24 |
96,824.7064 RUB |
0.8155 |
96,824.7064 RUB |
88,436.7809 RUB |
105,212.6318 RUB |
105,212.6318 RUB |
| 2021-05-23 |
99,059.1852 RUB |
12.1177 |
99,059.1852 RUB |
88,038.7030 RUB |
110,079.6675 RUB |
94,129.8936 RUB |
| 2021-05-22 |
107,089.5100 RUB |
0.2610 |
107,089.5100 RUB |
104,179.0199 RUB |
110,000.0000 RUB |
106,232.9196 RUB |
| 2021-05-21 |
112,073.5466 RUB |
5.8689 |
112,073.5466 RUB |
105,000.0000 RUB |
119,147.0932 RUB |
105,054.4791 RUB |
| 2021-05-20 |
110,966.4962 RUB |
0.7276 |
110,966.4962 RUB |
100,000.0000 RUB |
121,932.9925 RUB |
116,992.7774 RUB |
| 2021-05-19 |
117,758.6211 RUB |
3.9754 |
117,758.6211 RUB |
96,367.0922 RUB |
139,150.1500 RUB |
106,252.2766 RUB |
| 2021-05-18 |
126,861.3113 RUB |
4.4872 |
126,861.3113 RUB |
115,000.0000 RUB |
138,722.6226 RUB |
116,704.4900 RUB |
| 2021-05-17 |
125,025.9387 RUB |
2.5765 |
125,025.9387 RUB |
120,000.0000 RUB |
130,051.8775 RUB |
122,000.0000 RUB |
| 2021-05-16 |
132,407.1181 RUB |
1.8843 |
132,407.1181 RUB |
125,500.0000 RUB |
139,314.2363 RUB |
125,500.0000 RUB |
| 2021-05-15 |
135,938.2678 RUB |
0.5439 |
135,938.2678 RUB |
132,000.0000 RUB |
139,876.5355 RUB |
132,000.0000 RUB |
| 2021-05-14 |
139,041.2220 RUB |
0.5146 |
139,041.2220 RUB |
135,101.1000 RUB |
142,981.3439 RUB |
136,251.3111 RUB |
| 2021-05-13 |
143,801.3000 RUB |
1.3842 |
143,801.3000 RUB |
137,501.1000 RUB |
150,101.5000 RUB |
144,299.6050 RUB |
| 2021-05-12 |
153,912.6897 RUB |
0.6203 |
153,912.6897 RUB |
150,101.5000 RUB |
157,723.8794 RUB |
150,101.5000 RUB |
| 2021-05-11 |
154,686.0000 RUB |
0.3859 |
154,686.0000 RUB |
152,700.0000 RUB |
156,672.0000 RUB |
153,529.4469 RUB |
| 2021-05-10 |
155,993.0357 RUB |
0.3107 |
155,993.0357 RUB |
151,887.3762 RUB |
160,098.6951 RUB |
160,003.0000 RUB |
| 2021-05-09 |
157,230.5987 RUB |
1.8155 |
157,230.5987 RUB |
151,849.2489 RUB |
162,611.9485 RUB |
154,799.3913 RUB |
| 2021-05-08 |
160,434.4102 RUB |
0.9217 |
160,434.4102 RUB |
155,867.8205 RUB |
165,001.0000 RUB |
161,100.0000 RUB |
| 2021-05-07 |
161,743.2251 RUB |
2.0814 |
161,743.2251 RUB |
155,867.8205 RUB |
167,618.6297 RUB |
155,867.8205 RUB |
| 2021-05-06 |
168,270.1313 RUB |
0.4638 |
168,270.1313 RUB |
164,540.2626 RUB |
172,000.0000 RUB |
169,699.0201 RUB |
| 2021-05-05 |
172,232.7836 RUB |
4.0391 |
172,232.7836 RUB |
162,066.5671 RUB |
182,399.0000 RUB |
169,681.0100 RUB |