Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-27 |
59,000.1110 RUB |
10.2572 |
59,000.1110 RUB |
55,000.2220 RUB |
63,000.0000 RUB |
62,955.5556 RUB |
| 2020-08-26 |
56,086.0000 RUB |
0.1792 |
56,086.0000 RUB |
55,666.0000 RUB |
56,506.0000 RUB |
56,506.0000 RUB |
| 2020-08-25 |
56,127.8260 RUB |
0.3919 |
56,127.8260 RUB |
55,666.0000 RUB |
56,589.6521 RUB |
55,666.0000 RUB |
| 2020-08-24 |
56,090.0003 RUB |
1.0961 |
56,090.0003 RUB |
55,500.0007 RUB |
56,680.0000 RUB |
55,608.1518 RUB |
| 2020-08-23 |
56,090.0003 RUB |
3.3108 |
56,090.0003 RUB |
55,500.0007 RUB |
56,680.0000 RUB |
56,680.0000 RUB |
| 2020-08-22 |
56,394.4253 RUB |
0.6443 |
56,394.4253 RUB |
56,092.4253 RUB |
56,696.4253 RUB |
56,250.0000 RUB |
| 2020-08-21 |
55,515.5000 RUB |
6.9749 |
55,515.5000 RUB |
53,031.0000 RUB |
58,000.0000 RUB |
56,192.4253 RUB |
| 2020-08-20 |
54,799.5000 RUB |
3.8908 |
54,799.5000 RUB |
54,044.0000 RUB |
55,555.0000 RUB |
54,073.9208 RUB |
| 2020-08-19 |
55,829.2384 RUB |
3.6507 |
55,829.2384 RUB |
55,000.0000 RUB |
56,658.4768 RUB |
55,000.0000 RUB |
| 2020-08-18 |
56,795.9168 RUB |
1.0248 |
56,795.9168 RUB |
55,635.7085 RUB |
57,956.1250 RUB |
55,635.7085 RUB |
| 2020-08-17 |
56,963.1349 RUB |
8.1167 |
56,963.1349 RUB |
55,000.0000 RUB |
58,926.2698 RUB |
56,512.2934 RUB |
| 2020-08-16 |
58,105.0883 RUB |
0.4492 |
58,105.0883 RUB |
57,432.4869 RUB |
58,777.6897 RUB |
58,000.0000 RUB |
| 2020-08-15 |
58,753.4960 RUB |
1.0069 |
58,753.4960 RUB |
57,306.9919 RUB |
60,200.0000 RUB |
58,672.7896 RUB |
| 2020-08-14 |
58,000.0000 RUB |
1.2193 |
58,000.0000 RUB |
57,000.0000 RUB |
59,000.0000 RUB |
57,768.1405 RUB |
| 2020-08-13 |
57,674.3595 RUB |
1.4626 |
57,674.3595 RUB |
56,191.2015 RUB |
59,157.5175 RUB |
57,807.6255 RUB |
| 2020-08-12 |
58,466.6348 RUB |
1.2532 |
58,466.6348 RUB |
56,333.2697 RUB |
60,600.0000 RUB |
59,990.0000 RUB |
| 2020-08-11 |
57,945.0000 RUB |
5.1588 |
57,945.0000 RUB |
55,900.0000 RUB |
59,990.0000 RUB |
56,899.0000 RUB |
| 2020-08-10 |
58,411.2794 RUB |
1.6186 |
58,411.2794 RUB |
57,474.1459 RUB |
59,348.4129 RUB |
59,348.4129 RUB |
| 2020-08-09 |
57,455.3948 RUB |
0.7893 |
57,455.3948 RUB |
55,910.0000 RUB |
59,000.7896 RUB |
57,700.4990 RUB |
| 2020-08-08 |
58,548.8169 RUB |
2.4890 |
58,548.8169 RUB |
56,000.0000 RUB |
61,097.6337 RUB |
56,586.8263 RUB |
| 2020-08-07 |
58,787.4060 RUB |
6.0583 |
58,787.4060 RUB |
54,574.8119 RUB |
63,000.0000 RUB |
60,000.0000 RUB |
| 2020-08-06 |
54,929.8419 RUB |
1.0992 |
54,929.8419 RUB |
53,359.6838 RUB |
56,500.0000 RUB |
54,574.8119 RUB |
| 2020-08-05 |
55,378.1968 RUB |
0.6615 |
55,378.1968 RUB |
54,028.0000 RUB |
56,728.3936 RUB |
55,365.4636 RUB |
| 2020-08-04 |
54,461.0998 RUB |
4.3378 |
54,461.0998 RUB |
52,122.1996 RUB |
56,800.0000 RUB |
55,000.0000 RUB |
| 2020-08-03 |
52,850.0000 RUB |
4.0159 |
52,850.0000 RUB |
50,700.0000 RUB |
55,000.0000 RUB |
52,141.5314 RUB |
| 2020-08-02 |
52,650.0000 RUB |
7.5983 |
52,650.0000 RUB |
49,000.0000 RUB |
56,300.0000 RUB |
52,813.6672 RUB |
| 2020-08-01 |
51,496.8222 RUB |
11.0779 |
51,496.8222 RUB |
47,921.6849 RUB |
55,071.9595 RUB |
49,000.0050 RUB |
| 2020-07-31 |
54,486.3945 RUB |
9.5343 |
54,486.3945 RUB |
50,500.0000 RUB |
58,472.7890 RUB |
50,500.0000 RUB |
| 2020-07-30 |
57,420.5134 RUB |
2.9172 |
57,420.5134 RUB |
55,311.1111 RUB |
59,529.9156 RUB |
57,988.9112 RUB |
| 2020-07-29 |
60,271.4170 RUB |
1.4927 |
60,271.4170 RUB |
58,472.7896 RUB |
62,070.0444 RUB |
59,303.6838 RUB |
| 2020-07-28 |
60,000.0000 RUB |
3.6723 |
60,000.0000 RUB |
57,000.0000 RUB |
63,000.0000 RUB |
60,245.0000 RUB |
| 2020-07-27 |
60,076.5646 RUB |
5.1322 |
60,076.5646 RUB |
56,654.1292 RUB |
63,499.0000 RUB |
61,452.1278 RUB |
| 2020-07-26 |
57,919.6471 RUB |
1.6849 |
57,919.6471 RUB |
56,191.2015 RUB |
59,648.0927 RUB |
56,654.1292 RUB |
| 2020-07-25 |
59,063.9881 RUB |
0.1694 |
59,063.9881 RUB |
57,320.6447 RUB |
60,807.3315 RUB |
57,917.4061 RUB |
| 2020-07-24 |
59,475.9809 RUB |
1.7423 |
59,475.9809 RUB |
58,301.8173 RUB |
60,650.1445 RUB |
58,871.3675 RUB |
| 2020-07-23 |
59,109.6092 RUB |
0.4936 |
59,109.6092 RUB |
58,219.2185 RUB |
60,000.0000 RUB |
58,301.8173 RUB |
| 2020-07-22 |
57,669.8838 RUB |
1.1447 |
57,669.8838 RUB |
55,720.5492 RUB |
59,619.2185 RUB |
59,619.2185 RUB |
| 2020-07-21 |
56,778.0000 RUB |
2.8346 |
56,778.0000 RUB |
55,730.0000 RUB |
57,826.0000 RUB |
57,082.5142 RUB |
| 2020-07-20 |
57,380.1220 RUB |
0.0707 |
57,380.1220 RUB |
55,702.7266 RUB |
59,057.5175 RUB |
57,707.0100 RUB |
| 2020-07-19 |
57,650.0463 RUB |
0.3392 |
57,650.0463 RUB |
55,652.0000 RUB |
59,648.0927 RUB |
56,432.9737 RUB |
| 2020-07-18 |
56,875.9001 RUB |
0.0789 |
56,875.9001 RUB |
55,279.0107 RUB |
58,472.7896 RUB |
55,651.0933 RUB |
| 2020-07-17 |
57,663.7270 RUB |
0.3561 |
57,663.7270 RUB |
55,000.0000 RUB |
60,327.4539 RUB |
55,279.0107 RUB |
| 2020-07-16 |
59,374.4232 RUB |
0.0960 |
59,374.4232 RUB |
58,098.7020 RUB |
60,650.1445 RUB |
60,327.4539 RUB |
| 2020-07-15 |
60,089.5897 RUB |
1.2368 |
60,089.5897 RUB |
59,529.0349 RUB |
60,650.1445 RUB |
60,606.4002 RUB |
| 2020-07-14 |
60,527.1023 RUB |
0.3896 |
60,527.1023 RUB |
60,054.2046 RUB |
61,000.0000 RUB |
60,065.0660 RUB |
| 2020-07-13 |
60,674.2535 RUB |
0.1782 |
60,674.2535 RUB |
60,348.5070 RUB |
61,000.0000 RUB |
60,500.0000 RUB |
| 2020-07-12 |
60,898.6794 RUB |
0.5726 |
60,898.6794 RUB |
60,455.1280 RUB |
61,342.2307 RUB |
60,455.1280 RUB |
| 2020-07-11 |
61,531.5278 RUB |
0.2901 |
61,531.5278 RUB |
60,682.0000 RUB |
62,381.0556 RUB |
60,682.0000 RUB |
| 2020-07-10 |
61,253.4533 RUB |
0.3772 |
61,253.4533 RUB |
60,511.0000 RUB |
61,995.9066 RUB |
60,682.0000 RUB |
| 2020-07-09 |
61,696.2011 RUB |
0.2393 |
61,696.2011 RUB |
60,392.4021 RUB |
63,000.0000 RUB |
61,508.8811 RUB |