Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-08 |
60,754.1480 RUB |
0.4480 |
60,754.1480 RUB |
58,508.2960 RUB |
63,000.0000 RUB |
60,481.4546 RUB |
| 2020-07-07 |
62,455.5832 RUB |
0.1868 |
62,455.5832 RUB |
61,423.0190 RUB |
63,488.1473 RUB |
61,580.9927 RUB |
| 2020-07-06 |
61,915.0680 RUB |
0.3096 |
61,915.0680 RUB |
59,750.1361 RUB |
64,080.0000 RUB |
62,435.4766 RUB |
| 2020-07-05 |
60,737.6576 RUB |
0.3591 |
60,737.6576 RUB |
59,774.9739 RUB |
61,700.3413 RUB |
60,226.6595 RUB |
| 2020-07-04 |
60,612.7990 RUB |
0.1427 |
60,612.7990 RUB |
59,712.0000 RUB |
61,513.5980 RUB |
60,900.0000 RUB |
| 2020-07-03 |
62,380.1019 RUB |
0.1209 |
62,380.1019 RUB |
60,701.0000 RUB |
64,059.2038 RUB |
61,030.0000 RUB |
| 2020-07-02 |
61,413.6921 RUB |
0.0620 |
61,413.6921 RUB |
59,913.2515 RUB |
62,914.1327 RUB |
60,708.3874 RUB |
| 2020-07-01 |
62,029.7140 RUB |
0.7154 |
62,029.7140 RUB |
59,959.4279 RUB |
64,100.0000 RUB |
60,487.9000 RUB |
| 2020-06-30 |
63,597.2818 RUB |
2.9380 |
63,597.2818 RUB |
61,186.1000 RUB |
66,008.4636 RUB |
62,500.0000 RUB |
| 2020-06-29 |
64,815.5510 RUB |
2.0843 |
64,815.5510 RUB |
63,622.6385 RUB |
66,008.4636 RUB |
65,450.4636 RUB |
| 2020-06-28 |
64,886.2316 RUB |
0.7696 |
64,886.2316 RUB |
63,524.8949 RUB |
66,247.5684 RUB |
63,622.6385 RUB |
| 2020-06-27 |
65,332.7031 RUB |
4.2082 |
65,332.7031 RUB |
64,000.0000 RUB |
66,665.4063 RUB |
66,467.0000 RUB |
| 2020-06-26 |
64,793.1225 RUB |
0.3837 |
64,793.1225 RUB |
63,038.7561 RUB |
66,547.4890 RUB |
65,504.1678 RUB |
| 2020-06-25 |
63,308.3774 RUB |
1.2927 |
63,308.3774 RUB |
62,604.5334 RUB |
64,012.2214 RUB |
64,012.2214 RUB |
| 2020-06-24 |
64,115.6700 RUB |
0.1982 |
64,115.6700 RUB |
62,863.4922 RUB |
65,367.8478 RUB |
62,880.6819 RUB |
| 2020-06-23 |
63,588.4909 RUB |
0.3685 |
63,588.4909 RUB |
62,723.5994 RUB |
64,453.3825 RUB |
63,354.9929 RUB |
| 2020-06-22 |
63,123.1853 RUB |
0.3951 |
63,123.1853 RUB |
61,803.4445 RUB |
64,442.9261 RUB |
64,442.9261 RUB |
| 2020-06-21 |
61,943.9618 RUB |
0.3238 |
61,943.9618 RUB |
61,387.9236 RUB |
62,500.0000 RUB |
61,387.9236 RUB |
| 2020-06-20 |
62,494.2817 RUB |
0.3433 |
62,494.2817 RUB |
61,500.0000 RUB |
63,488.5634 RUB |
61,507.0000 RUB |
| 2020-06-19 |
62,992.4306 RUB |
0.3703 |
62,992.4306 RUB |
62,000.0000 RUB |
63,984.8612 RUB |
62,000.0000 RUB |
| 2020-06-18 |
63,649.3182 RUB |
1.0438 |
63,649.3182 RUB |
62,070.0444 RUB |
65,228.5921 RUB |
62,276.2046 RUB |
| 2020-06-17 |
63,789.4239 RUB |
0.4179 |
63,789.4239 RUB |
62,211.0000 RUB |
65,367.8478 RUB |
62,211.0000 RUB |
| 2020-06-16 |
64,345.1087 RUB |
1.4001 |
64,345.1087 RUB |
63,122.0000 RUB |
65,568.2174 RUB |
63,122.0000 RUB |
| 2020-06-15 |
66,383.0618 RUB |
4.6933 |
66,383.0618 RUB |
64,000.0000 RUB |
68,766.1237 RUB |
64,565.1322 RUB |
| 2020-06-14 |
67,937.9110 RUB |
2.1507 |
67,937.9110 RUB |
67,000.0000 RUB |
68,875.8220 RUB |
68,766.1244 RUB |
| 2020-06-13 |
68,263.8086 RUB |
0.5909 |
68,263.8086 RUB |
67,300.0000 RUB |
69,227.6171 RUB |
68,865.0638 RUB |
| 2020-06-12 |
68,264.7202 RUB |
1.3029 |
68,264.7202 RUB |
67,300.0000 RUB |
69,229.4404 RUB |
69,000.0000 RUB |
| 2020-06-11 |
67,686.4783 RUB |
0.6142 |
67,686.4783 RUB |
67,000.0000 RUB |
68,372.9566 RUB |
68,336.5000 RUB |
| 2020-06-10 |
67,591.6448 RUB |
0.4922 |
67,591.6448 RUB |
66,800.0000 RUB |
68,383.2895 RUB |
68,383.2895 RUB |
| 2020-06-09 |
67,251.4568 RUB |
0.2564 |
67,251.4568 RUB |
66,583.6000 RUB |
67,919.3136 RUB |
66,800.0000 RUB |
| 2020-06-08 |
67,223.4154 RUB |
0.4200 |
67,223.4154 RUB |
66,527.5172 RUB |
67,919.3136 RUB |
66,596.9468 RUB |
| 2020-06-07 |
66,914.4480 RUB |
0.0605 |
66,914.4480 RUB |
66,438.3760 RUB |
67,390.5199 RUB |
67,321.7575 RUB |
| 2020-06-06 |
67,077.5142 RUB |
0.2334 |
67,077.5142 RUB |
66,400.0000 RUB |
67,755.0285 RUB |
66,438.3760 RUB |
| 2020-06-05 |
67,314.2673 RUB |
0.5952 |
67,314.2673 RUB |
66,250.6824 RUB |
68,377.8523 RUB |
66,420.9404 RUB |
| 2020-06-04 |
67,134.0000 RUB |
1.0829 |
67,134.0000 RUB |
65,868.0000 RUB |
68,400.0000 RUB |
68,377.8523 RUB |
| 2020-06-03 |
66,609.9078 RUB |
0.3119 |
66,609.9078 RUB |
65,377.2104 RUB |
67,842.6052 RUB |
65,868.0000 RUB |
| 2020-06-02 |
66,893.0027 RUB |
3.2445 |
66,893.0027 RUB |
65,365.0055 RUB |
68,420.9999 RUB |
66,250.6071 RUB |
| 2020-06-01 |
65,841.6465 RUB |
0.3254 |
65,841.6465 RUB |
64,102.9450 RUB |
67,580.3480 RUB |
66,799.3633 RUB |
| 2020-05-31 |
67,168.2794 RUB |
0.5233 |
67,168.2794 RUB |
66,135.0000 RUB |
68,201.5588 RUB |
66,135.0000 RUB |
| 2020-05-30 |
67,455.5000 RUB |
0.5015 |
67,455.5000 RUB |
66,000.0000 RUB |
68,911.0000 RUB |
68,201.5588 RUB |
| 2020-05-29 |
67,374.1831 RUB |
0.6046 |
67,374.1831 RUB |
65,837.3662 RUB |
68,911.0000 RUB |
68,911.0000 RUB |
| 2020-05-28 |
66,530.3153 RUB |
0.3616 |
66,530.3153 RUB |
64,135.8986 RUB |
68,924.7320 RUB |
68,924.7320 RUB |
| 2020-05-27 |
64,459.0621 RUB |
0.4033 |
64,459.0621 RUB |
62,400.4268 RUB |
66,517.6975 RUB |
66,281.3538 RUB |
| 2020-05-26 |
64,457.0788 RUB |
0.3688 |
64,457.0788 RUB |
62,211.0000 RUB |
66,703.1576 RUB |
62,211.0000 RUB |
| 2020-05-25 |
65,221.1618 RUB |
1.7812 |
65,221.1618 RUB |
62,690.7449 RUB |
67,751.5788 RUB |
66,703.1576 RUB |
| 2020-05-24 |
65,498.4696 RUB |
0.5269 |
65,498.4696 RUB |
64,396.9392 RUB |
66,600.0000 RUB |
64,396.9392 RUB |
| 2020-05-23 |
66,657.4155 RUB |
0.1232 |
66,657.4155 RUB |
65,370.7621 RUB |
67,944.0689 RUB |
65,548.0066 RUB |
| 2020-05-22 |
66,041.5287 RUB |
0.3059 |
66,041.5287 RUB |
64,111.0000 RUB |
67,972.0575 RUB |
65,461.8391 RUB |
| 2020-05-21 |
67,914.9529 RUB |
2.1286 |
67,914.9529 RUB |
64,111.0000 RUB |
71,718.9057 RUB |
65,061.8087 RUB |
| 2020-05-20 |
70,338.7459 RUB |
2.0086 |
70,338.7459 RUB |
68,677.4917 RUB |
72,000.0000 RUB |
70,303.4311 RUB |