Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
161,915.0171 RUB |
1.3569 |
161,915.0171 RUB |
155,159.0242 RUB |
168,671.0100 RUB |
166,605.3462 RUB |
| 2021-05-03 |
155,177.4829 RUB |
0.2427 |
155,177.4829 RUB |
146,168.1550 RUB |
164,186.8108 RUB |
156,744.6912 RUB |
| 2021-05-02 |
151,640.2176 RUB |
0.4310 |
151,640.2176 RUB |
145,218.8821 RUB |
158,061.5530 RUB |
149,762.4184 RUB |
| 2021-05-01 |
149,138.6705 RUB |
0.6194 |
149,138.6705 RUB |
140,215.7880 RUB |
158,061.5530 RUB |
152,829.4590 RUB |
| 2021-04-30 |
144,334.6805 RUB |
0.6382 |
144,334.6805 RUB |
134,582.0000 RUB |
154,087.3611 RUB |
140,449.6623 RUB |
| 2021-04-29 |
136,601.1456 RUB |
0.7214 |
136,601.1456 RUB |
132,947.2911 RUB |
140,255.0000 RUB |
138,319.8148 RUB |
| 2021-04-28 |
142,613.1745 RUB |
0.2747 |
142,613.1745 RUB |
136,226.3490 RUB |
149,000.0000 RUB |
140,097.1317 RUB |
| 2021-04-27 |
153,815.9767 RUB |
1.5963 |
153,815.9767 RUB |
148,731.9533 RUB |
158,900.0000 RUB |
158,900.0000 RUB |
| 2021-04-26 |
146,158.4287 RUB |
2.3267 |
146,158.4287 RUB |
129,197.8319 RUB |
163,119.0255 RUB |
151,051.8178 RUB |
| 2021-04-25 |
131,935.4620 RUB |
0.2811 |
131,935.4620 RUB |
128,077.8319 RUB |
135,793.0921 RUB |
129,239.5436 RUB |
| 2021-04-24 |
135,444.1756 RUB |
1.0740 |
135,444.1756 RUB |
133,571.2784 RUB |
137,317.0728 RUB |
135,748.9759 RUB |
| 2021-04-23 |
133,504.2286 RUB |
1.4149 |
133,504.2286 RUB |
121,001.0000 RUB |
146,007.4572 RUB |
135,838.2039 RUB |
| 2021-04-22 |
133,003.7286 RUB |
5.0030 |
133,003.7286 RUB |
120,000.0000 RUB |
146,007.4572 RUB |
143,119.0255 RUB |
| 2021-04-21 |
139,767.7671 RUB |
0.3588 |
139,767.7671 RUB |
133,081.0890 RUB |
146,454.4453 RUB |
134,151.7126 RUB |
| 2021-04-20 |
141,888.8346 RUB |
1.5163 |
141,888.8346 RUB |
128,000.0000 RUB |
155,777.6692 RUB |
141,134.8735 RUB |
| 2021-04-19 |
157,240.6972 RUB |
1.1750 |
157,240.6972 RUB |
150,110.1000 RUB |
164,371.2945 RUB |
152,200.1000 RUB |
| 2021-04-18 |
159,563.3029 RUB |
0.9142 |
159,563.3029 RUB |
150,999.6100 RUB |
168,126.9957 RUB |
156,996.0113 RUB |
| 2021-04-17 |
163,546.1114 RUB |
1.9784 |
163,546.1114 RUB |
157,115.6126 RUB |
169,976.6101 RUB |
166,501.0000 RUB |
| 2021-04-16 |
166,785.5731 RUB |
3.1770 |
166,785.5731 RUB |
157,115.6126 RUB |
176,455.5336 RUB |
162,066.5671 RUB |
| 2021-04-15 |
166,327.8390 RUB |
1.4556 |
166,327.8390 RUB |
162,066.5671 RUB |
170,589.1108 RUB |
168,120.4669 RUB |
| 2021-04-14 |
172,727.5769 RUB |
4.1121 |
172,727.5769 RUB |
167,189.1439 RUB |
178,266.0100 RUB |
167,189.1439 RUB |
| 2021-04-13 |
178,455.1009 RUB |
6.0571 |
178,455.1009 RUB |
174,010.0000 RUB |
182,900.2018 RUB |
174,010.0000 RUB |
| 2021-04-12 |
177,449.5000 RUB |
5.2226 |
177,449.5000 RUB |
172,749.0000 RUB |
182,150.0000 RUB |
175,246.1000 RUB |
| 2021-04-11 |
169,028.4822 RUB |
0.9809 |
169,028.4822 RUB |
167,189.1439 RUB |
170,867.8205 RUB |
169,025.0000 RUB |
| 2021-04-10 |
167,249.0000 RUB |
2.2356 |
167,249.0000 RUB |
157,000.0000 RUB |
177,498.0000 RUB |
175,020.1326 RUB |
| 2021-04-09 |
167,249.0000 RUB |
3.3100 |
167,249.0000 RUB |
157,000.0000 RUB |
177,498.0000 RUB |
166,651.0100 RUB |
| 2021-04-08 |
169,639.5719 RUB |
2.2413 |
169,639.5719 RUB |
167,189.1439 RUB |
172,090.0000 RUB |
169,801.0000 RUB |
| 2021-04-07 |
172,781.8485 RUB |
0.8802 |
172,781.8485 RUB |
170,543.5644 RUB |
175,020.1326 RUB |
171,501.0000 RUB |
| 2021-04-06 |
173,010.6522 RUB |
1.0748 |
173,010.6522 RUB |
168,521.3043 RUB |
177,500.0000 RUB |
173,216.0100 RUB |
| 2021-04-05 |
174,836.0837 RUB |
1.2361 |
174,836.0837 RUB |
171,922.1675 RUB |
177,750.0000 RUB |
177,501.0000 RUB |
| 2021-04-04 |
173,705.5802 RUB |
0.2465 |
173,705.5802 RUB |
171,411.1604 RUB |
176,000.0000 RUB |
176,000.0000 RUB |
| 2021-04-03 |
176,128.5050 RUB |
0.3357 |
176,128.5050 RUB |
175,001.0000 RUB |
177,256.0100 RUB |
175,001.0000 RUB |
| 2021-04-02 |
174,937.5011 RUB |
2.8438 |
174,937.5011 RUB |
172,115.0000 RUB |
177,760.0023 RUB |
175,501.0000 RUB |
| 2021-04-01 |
137,510.0663 RUB |
19.5543 |
137,510.0663 RUB |
100,000.0000 RUB |
175,020.1326 RUB |
172,169.5026 RUB |
| 2021-03-31 |
165,125.7969 RUB |
0.3496 |
165,125.7969 RUB |
162,535.2273 RUB |
167,716.3665 RUB |
166,023.7227 RUB |
| 2021-03-30 |
164,391.0024 RUB |
0.4752 |
164,391.0024 RUB |
161,065.6383 RUB |
167,716.3665 RUB |
167,407.4606 RUB |
| 2021-03-29 |
163,557.6360 RUB |
1.7487 |
163,557.6360 RUB |
161,065.6383 RUB |
166,049.6337 RUB |
164,339.6601 RUB |
| 2021-03-28 |
162,657.8479 RUB |
0.8963 |
162,657.8479 RUB |
161,000.9219 RUB |
164,314.7740 RUB |
161,065.6383 RUB |
| 2021-03-27 |
165,556.5364 RUB |
0.3398 |
165,556.5364 RUB |
161,000.9219 RUB |
170,112.1509 RUB |
164,281.6354 RUB |
| 2021-03-26 |
163,374.5000 RUB |
0.5485 |
163,374.5000 RUB |
159,000.0000 RUB |
167,749.0000 RUB |
162,405.4302 RUB |
| 2021-03-25 |
165,465.2110 RUB |
0.5696 |
165,465.2110 RUB |
159,000.0000 RUB |
171,930.4220 RUB |
163,705.4875 RUB |
| 2021-03-24 |
167,132.5650 RUB |
0.3439 |
167,132.5650 RUB |
164,516.1300 RUB |
169,749.0000 RUB |
169,749.0000 RUB |
| 2021-03-23 |
167,998.0616 RUB |
0.9357 |
167,998.0616 RUB |
164,516.1231 RUB |
171,480.0000 RUB |
167,749.0000 RUB |
| 2021-03-22 |
170,154.9500 RUB |
0.8584 |
170,154.9500 RUB |
168,810.9000 RUB |
171,499.0000 RUB |
169,500.0000 RUB |
| 2021-03-21 |
170,904.9455 RUB |
1.9371 |
170,904.9455 RUB |
168,810.8911 RUB |
172,999.0000 RUB |
169,801.0000 RUB |
| 2021-03-20 |
170,874.5000 RUB |
1.5085 |
170,874.5000 RUB |
169,500.0000 RUB |
172,249.0000 RUB |
172,249.0000 RUB |
| 2021-03-19 |
168,999.0000 RUB |
0.8533 |
168,999.0000 RUB |
166,001.0000 RUB |
171,997.0000 RUB |
171,997.0000 RUB |
| 2021-03-18 |
164,864.1420 RUB |
1.2392 |
164,864.1420 RUB |
159,666.0000 RUB |
170,062.2841 RUB |
169,835.0000 RUB |
| 2021-03-17 |
164,219.5432 RUB |
0.4171 |
164,219.5432 RUB |
159,666.0000 RUB |
168,773.0863 RUB |
168,773.0863 RUB |
| 2021-03-16 |
162,513.9891 RUB |
1.7846 |
162,513.9891 RUB |
159,666.0000 RUB |
165,361.9781 RUB |
159,764.3336 RUB |