Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-16 |
113,379.1426 RUB |
0.1978 |
113,379.1426 RUB |
108,758.2853 RUB |
118,000.0000 RUB |
114,417.5818 RUB |
| 2020-10-15 |
114,911.3678 RUB |
0.6111 |
114,911.3678 RUB |
111,901.8378 RUB |
117,920.8978 RUB |
115,244.0550 RUB |
| 2020-10-14 |
116,002.0423 RUB |
1.0294 |
116,002.0423 RUB |
111,322.6378 RUB |
120,681.4467 RUB |
114,025.0172 RUB |
| 2020-10-13 |
111,933.7046 RUB |
2.4855 |
111,933.7046 RUB |
101,335.1225 RUB |
122,532.2867 RUB |
119,000.0000 RUB |
| 2020-10-12 |
105,357.6760 RUB |
0.8346 |
105,357.6760 RUB |
101,607.7043 RUB |
109,107.6477 RUB |
103,319.7563 RUB |
| 2020-10-11 |
110,255.9145 RUB |
1.3184 |
110,255.9145 RUB |
100,388.8289 RUB |
120,123.0000 RUB |
107,640.7261 RUB |
| 2020-10-10 |
118,042.4550 RUB |
1.2379 |
118,042.4550 RUB |
112,483.6155 RUB |
123,601.2944 RUB |
120,123.0000 RUB |
| 2020-10-09 |
122,823.8005 RUB |
1.6603 |
122,823.8005 RUB |
111,028.8694 RUB |
134,618.7317 RUB |
118,100.5549 RUB |
| 2020-10-08 |
130,269.9619 RUB |
0.5983 |
130,269.9619 RUB |
124,977.7597 RUB |
135,562.1641 RUB |
128,269.9472 RUB |
| 2020-10-07 |
125,108.7568 RUB |
2.8424 |
125,108.7568 RUB |
114,655.3496 RUB |
135,562.1641 RUB |
123,705.1011 RUB |
| 2020-10-06 |
111,916.6176 RUB |
1.1635 |
111,916.6176 RUB |
106,839.3169 RUB |
116,993.9183 RUB |
116,993.9183 RUB |
| 2020-10-05 |
106,526.7156 RUB |
1.2276 |
106,526.7156 RUB |
103,054.3312 RUB |
109,999.1000 RUB |
108,195.5102 RUB |
| 2020-10-04 |
102,000.0000 RUB |
0.6260 |
102,000.0000 RUB |
96,000.0000 RUB |
108,000.0000 RUB |
107,500.0000 RUB |
| 2020-10-03 |
96,111.7852 RUB |
4.3207 |
96,111.7852 RUB |
90,112.7731 RUB |
102,110.7973 RUB |
100,573.7638 RUB |
| 2020-10-02 |
87,101.0993 RUB |
4.4710 |
87,101.0993 RUB |
81,914.5263 RUB |
92,287.6723 RUB |
92,287.6723 RUB |
| 2020-10-01 |
83,522.0725 RUB |
0.6883 |
83,522.0725 RUB |
81,522.3710 RUB |
85,521.7740 RUB |
81,552.0710 RUB |
| 2020-09-30 |
81,348.0277 RUB |
4.9581 |
81,348.0277 RUB |
76,500.0000 RUB |
86,196.0553 RUB |
82,118.8923 RUB |
| 2020-09-29 |
78,496.2871 RUB |
5.6327 |
78,496.2871 RUB |
75,742.5743 RUB |
81,250.0000 RUB |
80,155.8104 RUB |
| 2020-09-28 |
76,887.0311 RUB |
2.5495 |
76,887.0311 RUB |
74,009.9010 RUB |
79,764.1613 RUB |
76,923.7570 RUB |
| 2020-09-27 |
74,367.8218 RUB |
0.5616 |
74,367.8218 RUB |
72,435.6436 RUB |
76,300.0000 RUB |
74,690.0000 RUB |
| 2020-09-26 |
76,794.0863 RUB |
0.8590 |
76,794.0863 RUB |
75,589.1726 RUB |
77,999.0000 RUB |
75,664.8374 RUB |
| 2020-09-25 |
74,707.9208 RUB |
2.9833 |
74,707.9208 RUB |
71,415.8416 RUB |
78,000.0000 RUB |
76,586.9718 RUB |
| 2020-09-24 |
71,501.3861 RUB |
0.9740 |
71,501.3861 RUB |
70,722.7723 RUB |
72,280.0000 RUB |
71,620.0000 RUB |
| 2020-09-23 |
72,161.1386 RUB |
0.3560 |
72,161.1386 RUB |
70,772.2772 RUB |
73,550.0000 RUB |
70,782.1782 RUB |
| 2020-09-22 |
69,217.1720 RUB |
0.3090 |
69,217.1720 RUB |
67,434.3439 RUB |
71,000.0000 RUB |
71,000.0000 RUB |
| 2020-09-21 |
69,889.2723 RUB |
0.9462 |
69,889.2723 RUB |
66,333.0000 RUB |
73,445.5446 RUB |
70,120.0000 RUB |
| 2020-09-20 |
73,667.9873 RUB |
0.3398 |
73,667.9873 RUB |
71,915.9746 RUB |
75,420.0000 RUB |
71,915.9746 RUB |
| 2020-09-19 |
71,647.5794 RUB |
1.5567 |
71,647.5794 RUB |
67,795.1588 RUB |
75,500.0000 RUB |
75,000.0000 RUB |
| 2020-09-18 |
74,240.0990 RUB |
0.3723 |
74,240.0990 RUB |
72,980.1980 RUB |
75,500.0000 RUB |
75,500.0000 RUB |
| 2020-09-17 |
74,339.0966 RUB |
0.3026 |
74,339.0966 RUB |
73,068.1931 RUB |
75,610.0000 RUB |
74,584.1584 RUB |
| 2020-09-16 |
74,877.2277 RUB |
1.1394 |
74,877.2277 RUB |
73,554.4554 RUB |
76,200.0000 RUB |
75,250.0000 RUB |
| 2020-09-15 |
74,582.5081 RUB |
2.6640 |
74,582.5081 RUB |
72,880.9208 RUB |
76,284.0954 RUB |
75,950.0000 RUB |
| 2020-09-14 |
68,759.5162 RUB |
9.6627 |
68,759.5162 RUB |
61,031.0000 RUB |
76,488.0325 RUB |
73,885.2200 RUB |
| 2020-09-13 |
72,677.1022 RUB |
1.0913 |
72,677.1022 RUB |
71,923.3397 RUB |
73,430.8647 RUB |
73,395.0404 RUB |
| 2020-09-12 |
72,425.0000 RUB |
0.6195 |
72,425.0000 RUB |
70,850.0000 RUB |
74,000.0000 RUB |
71,183.9636 RUB |
| 2020-09-11 |
73,297.1225 RUB |
1.2358 |
73,297.1225 RUB |
70,755.1756 RUB |
75,839.0695 RUB |
74,000.0000 RUB |
| 2020-09-10 |
71,054.0000 RUB |
0.2973 |
71,054.0000 RUB |
70,077.0000 RUB |
72,031.0000 RUB |
72,015.7912 RUB |
| 2020-09-09 |
68,091.8163 RUB |
2.9796 |
68,091.8163 RUB |
63,500.0007 RUB |
72,683.6320 RUB |
70,652.5974 RUB |
| 2020-09-08 |
70,831.3469 RUB |
0.1828 |
70,831.3469 RUB |
68,662.6939 RUB |
72,999.9999 RUB |
69,183.3132 RUB |
| 2020-09-07 |
68,141.0440 RUB |
1.8273 |
68,141.0440 RUB |
65,305.4532 RUB |
70,976.6348 RUB |
70,976.6348 RUB |
| 2020-09-06 |
63,048.2839 RUB |
4.9452 |
63,048.2839 RUB |
58,000.0000 RUB |
68,096.5679 RUB |
68,000.0000 RUB |
| 2020-09-05 |
69,409.5347 RUB |
5.0469 |
69,409.5347 RUB |
62,980.0000 RUB |
75,839.0695 RUB |
68,000.0000 RUB |
| 2020-09-04 |
60,950.8335 RUB |
3.7288 |
60,950.8335 RUB |
58,500.0000 RUB |
63,401.6670 RUB |
62,980.0000 RUB |
| 2020-09-03 |
60,827.7489 RUB |
10.3106 |
60,827.7489 RUB |
58,155.4977 RUB |
63,500.0000 RUB |
60,500.0007 RUB |
| 2020-09-02 |
57,933.9765 RUB |
2.3523 |
57,933.9765 RUB |
56,505.0000 RUB |
59,362.9529 RUB |
58,569.6885 RUB |
| 2020-09-01 |
57,937.6963 RUB |
6.3246 |
57,937.6963 RUB |
55,500.0007 RUB |
60,375.3920 RUB |
58,470.0000 RUB |
| 2020-08-31 |
60,525.0000 RUB |
14.0456 |
60,525.0000 RUB |
56,050.0000 RUB |
65,000.0000 RUB |
56,424.6500 RUB |
| 2020-08-30 |
60,700.0003 RUB |
6.5560 |
60,700.0003 RUB |
59,500.0007 RUB |
61,900.0000 RUB |
60,582.1878 RUB |
| 2020-08-29 |
60,450.0100 RUB |
1.8261 |
60,450.0100 RUB |
59,000.0200 RUB |
61,900.0000 RUB |
59,500.0007 RUB |
| 2020-08-28 |
60,188.9456 RUB |
4.2322 |
60,188.9456 RUB |
57,902.5649 RUB |
62,475.3264 RUB |
59,756.6796 RUB |