Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-19 |
69,055.5000 RUB |
4.2129 |
69,055.5000 RUB |
64,111.0000 RUB |
74,000.0000 RUB |
70,588.3050 RUB |
| 2020-05-18 |
73,093.3536 RUB |
1.7656 |
73,093.3536 RUB |
72,000.0000 RUB |
74,186.7073 RUB |
73,931.9966 RUB |
| 2020-05-17 |
72,822.4635 RUB |
2.0356 |
72,822.4635 RUB |
71,400.0000 RUB |
74,244.9270 RUB |
74,186.7073 RUB |
| 2020-05-16 |
71,080.5987 RUB |
0.7570 |
71,080.5987 RUB |
70,161.1975 RUB |
72,000.0000 RUB |
71,400.0000 RUB |
| 2020-05-15 |
70,661.6200 RUB |
1.7384 |
70,661.6200 RUB |
69,324.2400 RUB |
71,999.0000 RUB |
70,286.5528 RUB |
| 2020-05-14 |
70,192.5462 RUB |
10.6372 |
70,192.5462 RUB |
67,885.0935 RUB |
72,499.9990 RUB |
70,889.9999 RUB |
| 2020-05-13 |
69,316.9803 RUB |
2.9045 |
69,316.9803 RUB |
66,738.9607 RUB |
71,895.0000 RUB |
71,820.7999 RUB |
| 2020-05-12 |
68,652.7382 RUB |
15.7041 |
68,652.7382 RUB |
65,410.3380 RUB |
71,895.1384 RUB |
68,750.0000 RUB |
| 2020-05-11 |
66,455.4895 RUB |
0.8434 |
66,455.4895 RUB |
61,455.4895 RUB |
71,455.4895 RUB |
67,008.1199 RUB |
| 2020-05-10 |
63,740.9983 RUB |
1.5347 |
63,740.9983 RUB |
60,500.0001 RUB |
66,981.9965 RUB |
62,153.3677 RUB |
| 2020-05-09 |
66,992.3517 RUB |
1.6188 |
66,992.3517 RUB |
62,850.0000 RUB |
71,134.7033 RUB |
66,547.4890 RUB |
| 2020-05-08 |
69,872.5000 RUB |
5.3725 |
69,872.5000 RUB |
66,000.0000 RUB |
73,745.0000 RUB |
68,000.0000 RUB |
| 2020-05-07 |
67,664.8689 RUB |
5.1725 |
67,664.8689 RUB |
63,329.7377 RUB |
72,000.0000 RUB |
71,000.0000 RUB |
| 2020-05-06 |
65,848.1510 RUB |
14.0793 |
65,848.1510 RUB |
59,696.3020 RUB |
72,000.0000 RUB |
70,840.5181 RUB |
| 2020-05-05 |
61,907.7780 RUB |
0.6755 |
61,907.7780 RUB |
60,815.5561 RUB |
63,000.0000 RUB |
60,846.0986 RUB |
| 2020-05-04 |
62,536.0104 RUB |
3.1935 |
62,536.0104 RUB |
62,160.0000 RUB |
62,912.0208 RUB |
62,912.0208 RUB |
| 2020-05-03 |
62,627.3742 RUB |
1.7294 |
62,627.3742 RUB |
62,152.7483 RUB |
63,102.0000 RUB |
62,160.0000 RUB |
| 2020-05-02 |
61,023.4147 RUB |
2.4233 |
61,023.4147 RUB |
59,063.4451 RUB |
62,983.3843 RUB |
61,412.8211 RUB |
| 2020-05-01 |
58,773.2244 RUB |
1.6969 |
58,773.2244 RUB |
57,046.4488 RUB |
60,500.0000 RUB |
59,751.8154 RUB |
| 2020-04-30 |
58,269.2301 RUB |
6.2017 |
58,269.2301 RUB |
55,688.4603 RUB |
60,850.0000 RUB |
60,000.0000 RUB |
| 2020-04-29 |
54,754.6242 RUB |
11.7444 |
54,754.6242 RUB |
51,709.2484 RUB |
57,800.0000 RUB |
57,443.0844 RUB |
| 2020-04-28 |
53,500.0000 RUB |
2.6312 |
53,500.0000 RUB |
51,500.0000 RUB |
55,500.0000 RUB |
52,662.7306 RUB |
| 2020-04-27 |
55,942.8860 RUB |
0.4381 |
55,942.8860 RUB |
55,000.0000 RUB |
56,885.7720 RUB |
55,761.4501 RUB |
| 2020-04-26 |
56,020.3457 RUB |
2.5078 |
56,020.3457 RUB |
55,039.6914 RUB |
57,001.0000 RUB |
56,064.2985 RUB |
| 2020-04-25 |
55,697.6141 RUB |
0.8226 |
55,697.6141 RUB |
54,138.0000 RUB |
57,257.2282 RUB |
56,753.8983 RUB |
| 2020-04-24 |
56,300.8014 RUB |
1.4195 |
56,300.8014 RUB |
55,280.9582 RUB |
57,320.6447 RUB |
55,942.4952 RUB |
| 2020-04-23 |
55,162.0634 RUB |
5.5869 |
55,162.0634 RUB |
53,600.0000 RUB |
56,724.1268 RUB |
54,853.0000 RUB |
| 2020-04-22 |
54,037.6313 RUB |
1.9034 |
54,037.6313 RUB |
53,360.8800 RUB |
54,714.3827 RUB |
53,743.4402 RUB |
| 2020-04-21 |
53,897.6033 RUB |
6.6782 |
53,897.6033 RUB |
53,125.6733 RUB |
54,669.5334 RUB |
54,620.6619 RUB |
| 2020-04-20 |
54,096.1212 RUB |
0.0925 |
54,096.1212 RUB |
53,268.0095 RUB |
54,924.2330 RUB |
53,268.0095 RUB |
| 2020-04-19 |
54,496.3817 RUB |
0.8473 |
54,496.3817 RUB |
54,009.8293 RUB |
54,982.9341 RUB |
54,924.1800 RUB |
| 2020-04-18 |
54,141.6533 RUB |
0.9293 |
54,141.6533 RUB |
53,213.4878 RUB |
55,069.8187 RUB |
54,191.9675 RUB |
| 2020-04-17 |
53,159.4817 RUB |
0.8390 |
53,159.4817 RUB |
51,111.0000 RUB |
55,207.9635 RUB |
54,538.6266 RUB |
| 2020-04-16 |
54,365.1216 RUB |
0.3679 |
54,365.1216 RUB |
53,300.0000 RUB |
55,430.2431 RUB |
53,918.9395 RUB |
| 2020-04-15 |
55,961.7588 RUB |
2.5158 |
55,961.7588 RUB |
52,866.0001 RUB |
59,057.5175 RUB |
55,578.9159 RUB |
| 2020-04-14 |
53,715.0000 RUB |
0.8218 |
53,715.0000 RUB |
52,111.0000 RUB |
55,319.0000 RUB |
54,846.0000 RUB |
| 2020-04-13 |
54,215.6474 RUB |
0.3645 |
54,215.6474 RUB |
53,111.0000 RUB |
55,320.2948 RUB |
54,422.9986 RUB |
| 2020-04-12 |
54,450.0000 RUB |
0.9908 |
54,450.0000 RUB |
53,000.0000 RUB |
55,900.0000 RUB |
55,320.2948 RUB |
| 2020-04-11 |
54,475.0000 RUB |
0.7150 |
54,475.0000 RUB |
53,000.0000 RUB |
55,950.0000 RUB |
53,013.2375 RUB |
| 2020-04-10 |
55,000.0139 RUB |
3.3708 |
55,000.0139 RUB |
54,000.0289 RUB |
55,999.9990 RUB |
54,145.2514 RUB |
| 2020-04-09 |
55,578.2270 RUB |
0.6494 |
55,578.2270 RUB |
55,156.4540 RUB |
56,000.0000 RUB |
55,173.6378 RUB |
| 2020-04-08 |
55,285.9635 RUB |
0.2405 |
55,285.9635 RUB |
54,108.4370 RUB |
56,463.4901 RUB |
56,000.0000 RUB |
| 2020-04-07 |
55,600.0568 RUB |
1.6946 |
55,600.0568 RUB |
54,447.0000 RUB |
56,753.1135 RUB |
55,582.0031 RUB |
| 2020-04-06 |
54,842.7221 RUB |
0.1644 |
54,842.7221 RUB |
53,472.1279 RUB |
56,213.3163 RUB |
56,213.3163 RUB |
| 2020-04-05 |
53,986.1279 RUB |
0.2272 |
53,986.1279 RUB |
53,472.1279 RUB |
54,500.1279 RUB |
53,472.1279 RUB |
| 2020-04-04 |
54,315.2312 RUB |
0.0806 |
54,315.2312 RUB |
53,465.0000 RUB |
55,165.4624 RUB |
53,472.1279 RUB |
| 2020-04-03 |
54,119.8622 RUB |
8.6772 |
54,119.8622 RUB |
53,475.2117 RUB |
54,764.5126 RUB |
53,543.9122 RUB |
| 2020-04-02 |
54,512.6404 RUB |
0.7127 |
54,512.6404 RUB |
52,025.2809 RUB |
57,000.0000 RUB |
53,783.2914 RUB |
| 2020-04-01 |
52,515.8899 RUB |
0.6168 |
52,515.8899 RUB |
50,503.6916 RUB |
54,528.0881 RUB |
52,025.2809 RUB |
| 2020-03-31 |
53,598.1158 RUB |
0.4490 |
53,598.1158 RUB |
51,005.0300 RUB |
56,191.2015 RUB |
54,593.2057 RUB |