Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-15 |
169,283.5200 RUB |
1.2382 |
169,283.5200 RUB |
166,570.0400 RUB |
171,997.0000 RUB |
166,570.0400 RUB |
| 2021-03-14 |
170,648.0050 RUB |
1.0441 |
170,648.0050 RUB |
169,299.0099 RUB |
171,997.0000 RUB |
169,301.0000 RUB |
| 2021-03-13 |
165,343.8735 RUB |
1.1138 |
165,343.8735 RUB |
159,687.7470 RUB |
171,000.0000 RUB |
169,339.2119 RUB |
| 2021-03-12 |
168,640.3218 RUB |
2.8605 |
168,640.3218 RUB |
166,335.6436 RUB |
170,945.0000 RUB |
167,200.0000 RUB |
| 2021-03-11 |
162,249.5000 RUB |
4.9669 |
162,249.5000 RUB |
155,500.0000 RUB |
168,999.0000 RUB |
168,999.0000 RUB |
| 2021-03-10 |
165,933.2281 RUB |
2.0562 |
165,933.2281 RUB |
162,902.9898 RUB |
168,963.4663 RUB |
164,039.8500 RUB |
| 2021-03-09 |
157,169.6887 RUB |
0.6282 |
157,169.6887 RUB |
150,343.3774 RUB |
163,996.0000 RUB |
163,996.0000 RUB |
| 2021-03-08 |
152,216.3692 RUB |
1.0927 |
152,216.3692 RUB |
145,765.4953 RUB |
158,667.2431 RUB |
153,100.0000 RUB |
| 2021-03-07 |
152,216.3692 RUB |
0.9480 |
152,216.3692 RUB |
145,765.4953 RUB |
158,667.2431 RUB |
152,076.5235 RUB |
| 2021-03-06 |
151,894.7187 RUB |
2.4309 |
151,894.7187 RUB |
148,800.4375 RUB |
154,989.0000 RUB |
149,096.0000 RUB |
| 2021-03-05 |
147,680.5978 RUB |
1.4112 |
147,680.5978 RUB |
141,089.0415 RUB |
154,272.1540 RUB |
149,922.1255 RUB |
| 2021-03-04 |
149,943.1342 RUB |
1.6173 |
149,943.1342 RUB |
145,614.1144 RUB |
154,272.1540 RUB |
146,089.0415 RUB |
| 2021-03-03 |
157,073.6135 RUB |
5.3616 |
157,073.6135 RUB |
152,073.6135 RUB |
162,073.6135 RUB |
152,073.7000 RUB |
| 2021-03-02 |
151,320.5176 RUB |
0.8128 |
151,320.5176 RUB |
143,644.0353 RUB |
158,997.0000 RUB |
154,500.0000 RUB |
| 2021-03-01 |
159,491.0000 RUB |
4.6161 |
159,491.0000 RUB |
133,002.0000 RUB |
185,980.0000 RUB |
166,990.0000 RUB |
| 2021-02-28 |
141,336.6436 RUB |
1.2316 |
141,336.6436 RUB |
133,002.0000 RUB |
149,671.2872 RUB |
142,175.4896 RUB |
| 2021-02-27 |
142,715.1245 RUB |
0.7051 |
142,715.1245 RUB |
137,000.0000 RUB |
148,430.2490 RUB |
141,052.9211 RUB |
| 2021-02-26 |
144,000.0000 RUB |
5.1992 |
144,000.0000 RUB |
133,000.0000 RUB |
155,000.0000 RUB |
147,984.9582 RUB |
| 2021-02-25 |
160,485.6196 RUB |
0.9523 |
160,485.6196 RUB |
155,001.0000 RUB |
165,970.2393 RUB |
156,970.1200 RUB |
| 2021-02-24 |
165,227.1337 RUB |
8.7449 |
165,227.1337 RUB |
152,473.2673 RUB |
177,981.0000 RUB |
168,000.0000 RUB |
| 2021-02-23 |
179,450.5000 RUB |
14.8479 |
179,450.5000 RUB |
175,000.0000 RUB |
183,901.0000 RUB |
176,980.0000 RUB |
| 2021-02-22 |
180,050.0000 RUB |
5.7524 |
180,050.0000 RUB |
175,000.0000 RUB |
185,100.0000 RUB |
175,100.0000 RUB |
| 2021-02-21 |
182,490.0000 RUB |
2.4721 |
182,490.0000 RUB |
180,000.0000 RUB |
184,980.0000 RUB |
182,113.9900 RUB |
| 2021-02-20 |
186,387.7000 RUB |
2.8687 |
186,387.7000 RUB |
180,000.0000 RUB |
192,775.4000 RUB |
183,863.0530 RUB |
| 2021-02-19 |
189,853.7727 RUB |
1.4237 |
189,853.7727 RUB |
186,950.3990 RUB |
192,757.1465 RUB |
186,950.3990 RUB |
| 2021-02-18 |
192,497.5000 RUB |
3.5957 |
192,497.5000 RUB |
191,000.0000 RUB |
193,995.0000 RUB |
191,000.0000 RUB |
| 2021-02-17 |
193,099.5000 RUB |
1.6689 |
193,099.5000 RUB |
191,200.0000 RUB |
194,999.0000 RUB |
192,000.0000 RUB |
| 2021-02-16 |
192,550.0000 RUB |
0.5892 |
192,550.0000 RUB |
191,100.0000 RUB |
194,000.0000 RUB |
193,476.0001 RUB |
| 2021-02-15 |
193,674.6580 RUB |
1.2330 |
193,674.6580 RUB |
191,000.0000 RUB |
196,349.3159 RUB |
191,000.0000 RUB |
| 2021-02-14 |
194,704.3609 RUB |
0.6472 |
194,704.3609 RUB |
193,059.4059 RUB |
196,349.3159 RUB |
193,059.4059 RUB |
| 2021-02-13 |
195,044.5000 RUB |
1.1891 |
195,044.5000 RUB |
192,089.0000 RUB |
198,000.0000 RUB |
194,051.4851 RUB |
| 2021-02-12 |
193,997.0000 RUB |
2.2012 |
193,997.0000 RUB |
191,000.0000 RUB |
196,994.0000 RUB |
193,068.3168 RUB |
| 2021-02-11 |
193,885.5000 RUB |
1.2916 |
193,885.5000 RUB |
190,777.0000 RUB |
196,994.0000 RUB |
196,994.0000 RUB |
| 2021-02-10 |
193,911.2741 RUB |
0.9340 |
193,911.2741 RUB |
190,828.5483 RUB |
196,994.0000 RUB |
195,000.0000 RUB |
| 2021-02-09 |
194,534.1584 RUB |
0.5265 |
194,534.1584 RUB |
190,000.0000 RUB |
199,068.3168 RUB |
194,334.1800 RUB |
| 2021-02-08 |
188,746.4802 RUB |
0.6052 |
188,746.4802 RUB |
185,003.9604 RUB |
192,489.0000 RUB |
186,963.1850 RUB |
| 2021-02-07 |
191,899.4461 RUB |
0.6956 |
191,899.4461 RUB |
188,888.0000 RUB |
194,910.8922 RUB |
190,000.0000 RUB |
| 2021-02-06 |
191,630.4461 RUB |
0.5416 |
191,630.4461 RUB |
188,350.0000 RUB |
194,910.8922 RUB |
191,089.1089 RUB |
| 2021-02-05 |
191,923.0000 RUB |
0.4201 |
191,923.0000 RUB |
188,851.0000 RUB |
194,995.0000 RUB |
190,827.6735 RUB |
| 2021-02-04 |
198,500.5000 RUB |
2.6457 |
198,500.5000 RUB |
188,000.0000 RUB |
209,001.0000 RUB |
191,688.4022 RUB |
| 2021-02-03 |
197,300.0000 RUB |
2.6744 |
197,300.0000 RUB |
189,000.0000 RUB |
205,600.0000 RUB |
191,998.0000 RUB |
| 2021-02-02 |
194,855.5000 RUB |
0.6418 |
194,855.5000 RUB |
191,011.0000 RUB |
198,700.0000 RUB |
197,993.0000 RUB |
| 2021-02-01 |
197,559.3721 RUB |
0.6973 |
197,559.3721 RUB |
192,118.7442 RUB |
203,000.0000 RUB |
192,310.0000 RUB |
| 2021-01-31 |
199,317.8218 RUB |
0.8592 |
199,317.8218 RUB |
196,035.6436 RUB |
202,600.0000 RUB |
197,351.0000 RUB |
| 2021-01-30 |
197,583.1683 RUB |
1.4156 |
197,583.1683 RUB |
193,066.3366 RUB |
202,100.0000 RUB |
196,349.3159 RUB |
| 2021-01-29 |
195,109.5000 RUB |
2.9822 |
195,109.5000 RUB |
188,119.0000 RUB |
202,100.0000 RUB |
194,981.0726 RUB |
| 2021-01-28 |
193,552.9059 RUB |
1.4579 |
193,552.9059 RUB |
188,118.8119 RUB |
198,987.0000 RUB |
198,987.0000 RUB |
| 2021-01-27 |
191,200.0000 RUB |
0.3193 |
191,200.0000 RUB |
185,900.0000 RUB |
196,500.0000 RUB |
187,140.1271 RUB |
| 2021-01-26 |
194,000.0000 RUB |
0.5302 |
194,000.0000 RUB |
190,800.0000 RUB |
197,200.0000 RUB |
194,142.5124 RUB |
| 2021-01-25 |
194,833.0457 RUB |
2.2036 |
194,833.0457 RUB |
190,791.8340 RUB |
198,874.2574 RUB |
198,000.0000 RUB |