Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
48,500.0000 RUB |
0.0026 |
48,500.0000 RUB |
48,000.0000 RUB |
49,000.0000 RUB |
49,000.0000 RUB |
| 2024-08-15 |
49,500.0000 RUB |
0.0105 |
49,500.0000 RUB |
48,000.0000 RUB |
51,000.0000 RUB |
49,000.0000 RUB |
| 2024-08-14 |
49,487.5044 RUB |
0.0563 |
49,487.5044 RUB |
45,500.0100 RUB |
53,474.9989 RUB |
50,000.0000 RUB |
| 2024-08-13 |
50,000.0000 RUB |
0.0226 |
50,000.0000 RUB |
48,000.0000 RUB |
52,000.0000 RUB |
49,000.0000 RUB |
| 2024-08-12 |
50,004.0475 RUB |
0.0238 |
50,004.0475 RUB |
48,000.0000 RUB |
52,008.0951 RUB |
49,000.0000 RUB |
| 2024-08-11 |
48,306.4895 RUB |
0.0000 |
48,306.4895 RUB |
48,306.4895 RUB |
48,306.4895 RUB |
48,306.4895 RUB |
| 2024-08-10 |
48,653.2447 RUB |
0.0005 |
48,653.2447 RUB |
48,306.4895 RUB |
49,000.0000 RUB |
48,306.4895 RUB |
| 2024-08-09 |
49,500.0000 RUB |
0.0013 |
49,500.0000 RUB |
48,000.0000 RUB |
51,000.0000 RUB |
51,000.0000 RUB |
| 2024-08-08 |
49,000.0000 RUB |
0.0033 |
49,000.0000 RUB |
48,000.0000 RUB |
50,000.0000 RUB |
48,000.0000 RUB |
| 2024-08-07 |
49,499.9995 RUB |
0.2305 |
49,499.9995 RUB |
47,000.0000 RUB |
51,999.9990 RUB |
49,000.0000 RUB |
| 2024-08-06 |
47,794.3619 RUB |
0.0091 |
47,794.3619 RUB |
46,612.5978 RUB |
48,976.1260 RUB |
46,612.5978 RUB |
| 2024-08-05 |
50,000.0001 RUB |
0.1665 |
50,000.0001 RUB |
47,000.0000 RUB |
53,000.0001 RUB |
48,976.1260 RUB |
| 2024-08-04 |
56,454.4385 RUB |
0.0203 |
56,454.4385 RUB |
53,908.8781 RUB |
58,999.9990 RUB |
55,439.3605 RUB |
| 2024-08-03 |
55,485.0000 RUB |
0.0024 |
55,485.0000 RUB |
54,000.0000 RUB |
56,970.0000 RUB |
54,000.0000 RUB |
| 2024-08-02 |
56,000.0000 RUB |
0.0254 |
56,000.0000 RUB |
55,000.0000 RUB |
57,000.0000 RUB |
56,682.1464 RUB |
| 2024-08-01 |
55,514.5972 RUB |
0.0016 |
55,514.5972 RUB |
55,514.5972 RUB |
55,514.5972 RUB |
55,514.5972 RUB |
| 2024-07-31 |
55,757.2986 RUB |
0.0006 |
55,757.2986 RUB |
55,514.5972 RUB |
56,000.0000 RUB |
55,514.5972 RUB |
| 2024-07-30 |
58,644.4965 RUB |
0.0000 |
58,644.4965 RUB |
58,644.4965 RUB |
58,644.4965 RUB |
58,644.4965 RUB |
| 2024-07-29 |
58,291.6509 RUB |
0.0019 |
58,291.6509 RUB |
57,938.8052 RUB |
58,644.4965 RUB |
58,644.4965 RUB |
| 2024-07-28 |
57,500.0000 RUB |
0.0145 |
57,500.0000 RUB |
57,000.0000 RUB |
58,000.0000 RUB |
58,000.0000 RUB |
| 2024-07-27 |
57,000.0000 RUB |
0.0145 |
57,000.0000 RUB |
57,000.0000 RUB |
57,000.0000 RUB |
57,000.0000 RUB |
| 2024-07-26 |
55,030.0000 RUB |
0.0000 |
55,030.0000 RUB |
55,030.0000 RUB |
55,030.0000 RUB |
55,030.0000 RUB |
| 2024-07-25 |
55,030.0000 RUB |
0.0050 |
55,030.0000 RUB |
55,030.0000 RUB |
55,030.0000 RUB |
55,030.0000 RUB |
| 2024-07-24 |
57,970.3000 RUB |
0.0000 |
57,970.3000 RUB |
57,970.3000 RUB |
57,970.3000 RUB |
57,970.3000 RUB |
| 2024-07-23 |
57,970.3000 RUB |
0.0000 |
57,970.3000 RUB |
57,970.3000 RUB |
57,970.3000 RUB |
57,970.3000 RUB |
| 2024-07-22 |
56,500.1500 RUB |
0.0002 |
56,500.1500 RUB |
55,030.0000 RUB |
57,970.3000 RUB |
57,970.3000 RUB |
| 2024-07-21 |
57,000.0000 RUB |
0.0004 |
57,000.0000 RUB |
57,000.0000 RUB |
57,000.0000 RUB |
57,000.0000 RUB |
| 2024-07-20 |
54,500.0001 RUB |
0.0169 |
54,500.0001 RUB |
53,000.0001 RUB |
56,000.0000 RUB |
56,000.0000 RUB |
| 2024-07-19 |
54,000.0000 RUB |
0.0001 |
54,000.0000 RUB |
53,000.0000 RUB |
55,000.0000 RUB |
53,000.0000 RUB |
| 2024-07-18 |
54,378.4734 RUB |
0.0014 |
54,378.4734 RUB |
52,756.9469 RUB |
56,000.0000 RUB |
53,000.0000 RUB |
| 2024-07-17 |
53,591.8457 RUB |
0.0028 |
53,591.8457 RUB |
52,183.6915 RUB |
55,000.0000 RUB |
55,000.0000 RUB |
| 2024-07-16 |
52,834.6328 RUB |
0.0626 |
52,834.6328 RUB |
51,669.2657 RUB |
54,000.0000 RUB |
54,000.0000 RUB |
| 2024-07-15 |
51,983.0467 RUB |
0.0054 |
51,983.0467 RUB |
50,466.0934 RUB |
53,500.0000 RUB |
53,500.0000 RUB |
| 2024-07-14 |
53,500.0000 RUB |
0.0000 |
53,500.0000 RUB |
53,500.0000 RUB |
53,500.0000 RUB |
53,500.0000 RUB |
| 2024-07-13 |
53,500.0000 RUB |
0.0000 |
53,500.0000 RUB |
53,500.0000 RUB |
53,500.0000 RUB |
53,500.0000 RUB |
| 2024-07-12 |
53,240.0000 RUB |
0.0017 |
53,240.0000 RUB |
52,980.0000 RUB |
53,500.0000 RUB |
53,500.0000 RUB |
| 2024-07-11 |
51,500.0000 RUB |
0.0035 |
51,500.0000 RUB |
50,000.0000 RUB |
53,000.0000 RUB |
53,000.0000 RUB |
| 2024-07-10 |
52,339.3074 RUB |
0.0127 |
52,339.3074 RUB |
51,051.0000 RUB |
53,627.6148 RUB |
51,051.0000 RUB |
| 2024-07-09 |
52,246.4764 RUB |
0.0080 |
52,246.4764 RUB |
51,000.0000 RUB |
53,492.9528 RUB |
51,000.0000 RUB |
| 2024-07-08 |
52,000.0000 RUB |
0.0818 |
52,000.0000 RUB |
50,000.0000 RUB |
54,000.0000 RUB |
51,000.0000 RUB |
| 2024-07-07 |
52,841.2385 RUB |
0.0019 |
52,841.2385 RUB |
52,682.4770 RUB |
53,000.0000 RUB |
53,000.0000 RUB |
| 2024-07-06 |
52,059.5651 RUB |
0.0667 |
52,059.5651 RUB |
51,000.0000 RUB |
53,119.1302 RUB |
52,682.4770 RUB |
| 2024-07-05 |
53,859.3895 RUB |
0.0028 |
53,859.3895 RUB |
53,778.4791 RUB |
53,940.3000 RUB |
53,940.3000 RUB |
| 2024-07-04 |
52,000.0000 RUB |
0.0284 |
52,000.0000 RUB |
50,000.0000 RUB |
54,000.0000 RUB |
54,000.0000 RUB |
| 2024-07-03 |
56,000.0000 RUB |
0.0000 |
56,000.0000 RUB |
56,000.0000 RUB |
56,000.0000 RUB |
56,000.0000 RUB |
| 2024-07-02 |
54,519.0231 RUB |
0.0096 |
54,519.0231 RUB |
53,038.0462 RUB |
56,000.0000 RUB |
56,000.0000 RUB |
| 2024-07-01 |
53,956.6084 RUB |
0.0078 |
53,956.6084 RUB |
52,913.2167 RUB |
55,000.0000 RUB |
55,000.0000 RUB |
| 2024-06-30 |
54,000.0000 RUB |
0.0674 |
54,000.0000 RUB |
53,000.0000 RUB |
55,000.0000 RUB |
53,000.0000 RUB |
| 2024-06-29 |
54,000.0000 RUB |
0.0023 |
54,000.0000 RUB |
53,000.0000 RUB |
55,000.0000 RUB |
53,000.0000 RUB |
| 2024-06-28 |
55,082.5972 RUB |
0.0389 |
55,082.5972 RUB |
52,911.9526 RUB |
57,253.2417 RUB |
54,701.0000 RUB |