Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-05 |
170,158.4158 RUB |
0.6802 |
170,158.4158 RUB |
168,316.8317 RUB |
172,000.0000 RUB |
170,488.1108 RUB |
| 2020-12-04 |
171,187.2500 RUB |
0.8472 |
171,187.2500 RUB |
168,200.0000 RUB |
174,174.5000 RUB |
171,700.1119 RUB |
| 2020-12-03 |
174,267.3048 RUB |
0.9150 |
174,267.3048 RUB |
168,300.1097 RUB |
180,234.5000 RUB |
170,002.0000 RUB |
| 2020-12-02 |
178,924.2723 RUB |
1.7675 |
178,924.2723 RUB |
172,700.0297 RUB |
185,148.5149 RUB |
173,400.0000 RUB |
| 2020-12-01 |
194,424.2885 RUB |
2.8563 |
194,424.2885 RUB |
185,087.1287 RUB |
203,761.4483 RUB |
191,080.1980 RUB |
| 2020-11-30 |
201,555.4455 RUB |
4.7923 |
201,555.4455 RUB |
185,110.8911 RUB |
218,000.0000 RUB |
198,019.8020 RUB |
| 2020-11-29 |
187,510.0000 RUB |
4.1592 |
187,510.0000 RUB |
180,020.0000 RUB |
195,000.0000 RUB |
187,000.0000 RUB |
| 2020-11-28 |
179,750.0149 RUB |
1.7235 |
179,750.0149 RUB |
174,500.0000 RUB |
185,000.0297 RUB |
183,941.0000 RUB |
| 2020-11-27 |
175,996.5000 RUB |
2.9783 |
175,996.5000 RUB |
169,993.0000 RUB |
182,000.0000 RUB |
178,864.2200 RUB |
| 2020-11-26 |
166,723.0000 RUB |
2.6812 |
166,723.0000 RUB |
157,000.0000 RUB |
176,446.0000 RUB |
170,297.0297 RUB |
| 2020-11-25 |
175,400.0000 RUB |
1.5748 |
175,400.0000 RUB |
172,300.0000 RUB |
178,500.0000 RUB |
176,548.0000 RUB |
| 2020-11-24 |
173,903.4653 RUB |
2.4533 |
173,903.4653 RUB |
169,306.9307 RUB |
178,500.0000 RUB |
177,200.0000 RUB |
| 2020-11-23 |
174,648.5149 RUB |
3.1906 |
174,648.5149 RUB |
170,297.0297 RUB |
179,000.0000 RUB |
170,500.0010 RUB |
| 2020-11-22 |
169,565.0000 RUB |
3.2058 |
169,565.0000 RUB |
159,999.0000 RUB |
179,131.0000 RUB |
170,829.1097 RUB |
| 2020-11-21 |
177,350.5000 RUB |
5.6513 |
177,350.5000 RUB |
167,001.0000 RUB |
187,700.0000 RUB |
169,131.0000 RUB |
| 2020-11-20 |
159,274.5000 RUB |
4.8074 |
159,274.5000 RUB |
140,550.0000 RUB |
177,999.0000 RUB |
172,000.0000 RUB |
| 2020-11-19 |
152,912.8163 RUB |
2.6143 |
152,912.8163 RUB |
140,550.0000 RUB |
165,275.6327 RUB |
146,000.0000 RUB |
| 2020-11-18 |
168,699.0000 RUB |
5.9984 |
168,699.0000 RUB |
150,555.0000 RUB |
186,843.0000 RUB |
165,000.0000 RUB |
| 2020-11-17 |
181,900.0000 RUB |
3.5818 |
181,900.0000 RUB |
176,000.0000 RUB |
187,800.0000 RUB |
183,000.0000 RUB |
| 2020-11-16 |
183,500.0500 RUB |
1.0710 |
183,500.0500 RUB |
180,000.1000 RUB |
187,000.0000 RUB |
184,010.0000 RUB |
| 2020-11-15 |
180,498.0000 RUB |
1.8512 |
180,498.0000 RUB |
175,996.0000 RUB |
185,000.0000 RUB |
183,950.0000 RUB |
| 2020-11-14 |
184,699.8497 RUB |
2.1917 |
184,699.8497 RUB |
180,000.0000 RUB |
189,399.6995 RUB |
183,000.0000 RUB |
| 2020-11-13 |
183,990.1868 RUB |
1.3384 |
183,990.1868 RUB |
175,980.3736 RUB |
192,000.0000 RUB |
184,741.5146 RUB |
| 2020-11-12 |
183,990.1868 RUB |
2.5456 |
183,990.1868 RUB |
175,980.3736 RUB |
192,000.0000 RUB |
180,209.3448 RUB |
| 2020-11-11 |
182,500.0000 RUB |
3.5311 |
182,500.0000 RUB |
170,000.0000 RUB |
195,000.0000 RUB |
178,000.0000 RUB |
| 2020-11-10 |
171,682.5950 RUB |
2.3719 |
171,682.5950 RUB |
169,400.0000 RUB |
173,965.1900 RUB |
173,950.0000 RUB |
| 2020-11-09 |
169,000.5000 RUB |
2.0872 |
169,000.5000 RUB |
166,001.0000 RUB |
172,000.0000 RUB |
170,000.0000 RUB |
| 2020-11-08 |
166,535.0000 RUB |
1.3683 |
166,535.0000 RUB |
161,070.0000 RUB |
172,000.0000 RUB |
166,500.0000 RUB |
| 2020-11-07 |
165,652.9208 RUB |
1.8613 |
165,652.9208 RUB |
159,305.8416 RUB |
172,000.0000 RUB |
161,070.0000 RUB |
| 2020-11-06 |
168,513.4186 RUB |
4.1156 |
168,513.4186 RUB |
162,036.8371 RUB |
174,990.0000 RUB |
169,999.9900 RUB |
| 2020-11-05 |
164,983.9995 RUB |
4.6145 |
164,983.9995 RUB |
160,000.0000 RUB |
169,967.9990 RUB |
165,000.0000 RUB |
| 2020-11-04 |
161,657.8713 RUB |
3.2789 |
161,657.8713 RUB |
159,009.9010 RUB |
164,305.8416 RUB |
163,638.8287 RUB |
| 2020-11-03 |
154,750.0000 RUB |
12.2950 |
154,750.0000 RUB |
141,000.0000 RUB |
168,500.0000 RUB |
166,367.5530 RUB |
| 2020-11-02 |
154,024.5343 RUB |
13.0723 |
154,024.5343 RUB |
141,000.0000 RUB |
167,049.0685 RUB |
166,251.0000 RUB |
| 2020-11-01 |
157,561.3004 RUB |
8.5276 |
157,561.3004 RUB |
150,022.6008 RUB |
165,100.0000 RUB |
153,700.0000 RUB |
| 2020-10-31 |
160,250.0001 RUB |
24.3487 |
160,250.0001 RUB |
150,200.0000 RUB |
170,300.0001 RUB |
152,523.9000 RUB |
| 2020-10-30 |
142,581.7107 RUB |
12.3868 |
142,581.7107 RUB |
116,400.1785 RUB |
168,763.2429 RUB |
152,000.0000 RUB |
| 2020-10-29 |
119,867.9666 RUB |
0.1305 |
119,867.9666 RUB |
115,655.9333 RUB |
124,080.0000 RUB |
120,723.2135 RUB |
| 2020-10-28 |
117,419.3974 RUB |
1.2059 |
117,419.3974 RUB |
110,500.0000 RUB |
124,338.7948 RUB |
113,857.5464 RUB |
| 2020-10-27 |
120,320.5000 RUB |
0.8504 |
120,320.5000 RUB |
113,040.0000 RUB |
127,601.0000 RUB |
124,338.7948 RUB |
| 2020-10-26 |
117,350.0000 RUB |
1.3523 |
117,350.0000 RUB |
107,000.0000 RUB |
127,700.0000 RUB |
119,955.8558 RUB |
| 2020-10-25 |
124,949.0000 RUB |
0.3523 |
124,949.0000 RUB |
115,000.0000 RUB |
134,898.0000 RUB |
127,500.0000 RUB |
| 2020-10-24 |
126,086.6240 RUB |
0.3921 |
126,086.6240 RUB |
122,173.2481 RUB |
130,000.0000 RUB |
130,000.0000 RUB |
| 2020-10-23 |
121,500.0000 RUB |
0.3963 |
121,500.0000 RUB |
115,000.0000 RUB |
128,000.0000 RUB |
122,029.7000 RUB |
| 2020-10-22 |
118,859.1232 RUB |
0.8596 |
118,859.1232 RUB |
109,720.2464 RUB |
127,998.0000 RUB |
126,100.0000 RUB |
| 2020-10-21 |
113,927.7944 RUB |
0.5221 |
113,927.7944 RUB |
104,399.5889 RUB |
123,456.0000 RUB |
118,039.9988 RUB |
| 2020-10-20 |
113,362.5265 RUB |
1.3373 |
113,362.5265 RUB |
104,399.5889 RUB |
122,325.4641 RUB |
118,135.9724 RUB |
| 2020-10-19 |
106,000.0000 RUB |
0.9444 |
106,000.0000 RUB |
101,000.0000 RUB |
111,000.0000 RUB |
111,000.0000 RUB |
| 2020-10-18 |
105,147.8789 RUB |
0.2329 |
105,147.8789 RUB |
101,176.0000 RUB |
109,119.7579 RUB |
101,601.7114 RUB |
| 2020-10-17 |
107,571.5482 RUB |
0.7078 |
107,571.5482 RUB |
101,000.0000 RUB |
114,143.0964 RUB |
108,678.2600 RUB |