Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-30 |
51,910.7992 RUB |
0.4643 |
51,910.7992 RUB |
49,500.0000 RUB |
54,321.5984 RUB |
51,597.3560 RUB |
| 2020-03-29 |
51,730.0462 RUB |
0.1206 |
51,730.0462 RUB |
50,051.1297 RUB |
53,408.9627 RUB |
50,397.5143 RUB |
| 2020-03-28 |
53,821.7441 RUB |
0.5123 |
53,821.7441 RUB |
51,979.1449 RUB |
55,664.3433 RUB |
51,979.1449 RUB |
| 2020-03-27 |
55,760.5590 RUB |
0.3189 |
55,760.5590 RUB |
54,200.4734 RUB |
57,320.6447 RUB |
55,515.2595 RUB |
| 2020-03-26 |
56,254.1950 RUB |
0.2468 |
56,254.1950 RUB |
55,187.7453 RUB |
57,320.6447 RUB |
57,320.6447 RUB |
| 2020-03-25 |
55,000.0000 RUB |
0.7602 |
55,000.0000 RUB |
53,000.0000 RUB |
57,000.0000 RUB |
56,753.1135 RUB |
| 2020-03-24 |
54,876.5568 RUB |
0.4551 |
54,876.5568 RUB |
53,000.0000 RUB |
56,753.1135 RUB |
55,659.2500 RUB |
| 2020-03-23 |
52,947.8040 RUB |
0.5867 |
52,947.8040 RUB |
50,871.7955 RUB |
55,023.8126 RUB |
52,875.0000 RUB |
| 2020-03-22 |
53,602.9321 RUB |
0.3705 |
53,602.9321 RUB |
52,023.8126 RUB |
55,182.0516 RUB |
53,686.3518 RUB |
| 2020-03-21 |
53,478.4539 RUB |
1.6508 |
53,478.4539 RUB |
51,000.0000 RUB |
55,956.9079 RUB |
53,115.8628 RUB |
| 2020-03-20 |
59,013.8133 RUB |
2.6750 |
59,013.8133 RUB |
53,001.0000 RUB |
65,026.6266 RUB |
54,538.6266 RUB |
| 2020-03-19 |
58,341.5795 RUB |
5.2551 |
58,341.5795 RUB |
50,365.5066 RUB |
66,317.6523 RUB |
54,117.1181 RUB |
| 2020-03-18 |
53,099.0178 RUB |
1.4377 |
53,099.0178 RUB |
48,877.3909 RUB |
57,320.6447 RUB |
57,320.6447 RUB |
| 2020-03-17 |
49,114.0595 RUB |
3.8285 |
49,114.0595 RUB |
40,000.0000 RUB |
58,228.1190 RUB |
52,934.6565 RUB |
| 2020-03-16 |
41,619.3244 RUB |
3.3207 |
41,619.3244 RUB |
39,000.0000 RUB |
44,238.6489 RUB |
44,238.6489 RUB |
| 2020-03-15 |
41,870.7685 RUB |
1.0163 |
41,870.7685 RUB |
40,506.8125 RUB |
43,234.7245 RUB |
42,016.2240 RUB |
| 2020-03-14 |
42,571.8991 RUB |
1.3200 |
42,571.8991 RUB |
40,000.0000 RUB |
45,143.7981 RUB |
41,264.3797 RUB |
| 2020-03-13 |
41,588.1787 RUB |
8.4486 |
41,588.1787 RUB |
32,186.3246 RUB |
50,990.0329 RUB |
42,895.3572 RUB |
| 2020-03-12 |
52,763.2041 RUB |
2.6240 |
52,763.2041 RUB |
43,898.3982 RUB |
61,628.0100 RUB |
43,898.3982 RUB |
| 2020-03-11 |
63,250.0000 RUB |
0.9669 |
63,250.0000 RUB |
61,500.0000 RUB |
65,000.0000 RUB |
62,549.7500 RUB |
| 2020-03-10 |
61,003.5000 RUB |
1.0965 |
61,003.5000 RUB |
59,000.0000 RUB |
63,007.0000 RUB |
61,500.0000 RUB |
| 2020-03-09 |
56,999.5888 RUB |
4.6057 |
56,999.5888 RUB |
52,994.0120 RUB |
61,005.1656 RUB |
59,000.0000 RUB |
| 2020-03-08 |
62,084.4875 RUB |
2.4857 |
62,084.4875 RUB |
60,000.0000 RUB |
64,168.9750 RUB |
60,000.0000 RUB |
| 2020-03-06 |
65,423.5097 RUB |
2.7701 |
65,423.5097 RUB |
60,847.0194 RUB |
70,000.0000 RUB |
61,352.3407 RUB |
| 2020-03-05 |
65,423.5097 RUB |
4.0026 |
65,423.5097 RUB |
60,847.0194 RUB |
70,000.0000 RUB |
63,500.0000 RUB |
| 2020-03-04 |
66,899.0000 RUB |
3.2148 |
66,899.0000 RUB |
63,500.0000 RUB |
70,298.0000 RUB |
65,000.0000 RUB |
| 2020-03-03 |
71,477.7919 RUB |
19.2525 |
71,477.7919 RUB |
65,000.0000 RUB |
77,955.5837 RUB |
68,848.5178 RUB |
| 2020-03-02 |
69,845.1807 RUB |
0.7418 |
69,845.1807 RUB |
68,300.0000 RUB |
71,390.3613 RUB |
71,343.5837 RUB |
| 2020-03-01 |
70,338.2030 RUB |
1.1087 |
70,338.2030 RUB |
68,750.8518 RUB |
71,925.5541 RUB |
68,751.8518 RUB |
| 2020-02-29 |
70,154.3851 RUB |
0.6808 |
70,154.3851 RUB |
68,333.0000 RUB |
71,975.7702 RUB |
71,919.0263 RUB |
| 2020-02-28 |
71,118.0001 RUB |
2.2654 |
71,118.0001 RUB |
64,711.0000 RUB |
77,525.0001 RUB |
68,335.0000 RUB |
| 2020-02-27 |
65,821.3845 RUB |
1.6443 |
65,821.3845 RUB |
64,214.4133 RUB |
67,428.3558 RUB |
64,696.1000 RUB |
| 2020-02-26 |
67,314.9452 RUB |
2.1036 |
67,314.9452 RUB |
64,214.4134 RUB |
70,415.4770 RUB |
64,214.4134 RUB |
| 2020-02-25 |
69,728.1625 RUB |
0.9257 |
69,728.1625 RUB |
67,500.0000 RUB |
71,956.3250 RUB |
67,612.5665 RUB |
| 2020-02-24 |
71,510.4967 RUB |
1.1514 |
71,510.4967 RUB |
70,121.9935 RUB |
72,899.0000 RUB |
72,254.3926 RUB |
| 2020-02-23 |
72,712.0522 RUB |
0.8272 |
72,712.0522 RUB |
71,801.9935 RUB |
73,622.1109 RUB |
72,153.8835 RUB |
| 2020-02-22 |
74,618.6125 RUB |
0.6944 |
74,618.6125 RUB |
73,000.3000 RUB |
76,236.9250 RUB |
73,474.2228 RUB |
| 2020-02-21 |
76,035.6378 RUB |
1.0186 |
76,035.6378 RUB |
73,000.0000 RUB |
79,071.2755 RUB |
74,373.1421 RUB |
| 2020-02-20 |
81,542.0000 RUB |
3.8617 |
81,542.0000 RUB |
78,100.0000 RUB |
84,984.0000 RUB |
78,501.0000 RUB |
| 2020-02-19 |
82,742.0671 RUB |
1.8873 |
82,742.0671 RUB |
77,484.1343 RUB |
87,999.9999 RUB |
80,368.5771 RUB |
| 2020-02-18 |
80,797.6330 RUB |
1.6178 |
80,797.6330 RUB |
76,721.9983 RUB |
84,873.2678 RUB |
83,949.5351 RUB |
| 2020-02-17 |
71,813.9605 RUB |
4.1086 |
71,813.9605 RUB |
64,027.3100 RUB |
79,600.6109 RUB |
79,494.1950 RUB |
| 2020-02-16 |
70,432.7574 RUB |
0.8751 |
70,432.7574 RUB |
66,666.0000 RUB |
74,199.5147 RUB |
66,666.0000 RUB |
| 2020-02-15 |
71,937.0273 RUB |
0.6760 |
71,937.0273 RUB |
68,001.0000 RUB |
75,873.0545 RUB |
70,324.0113 RUB |
| 2020-02-14 |
76,141.5000 RUB |
3.5599 |
76,141.5000 RUB |
73,333.0000 RUB |
78,950.0000 RUB |
75,842.5828 RUB |
| 2020-02-13 |
67,568.6881 RUB |
4.0941 |
67,568.6881 RUB |
60,150.0000 RUB |
74,987.3762 RUB |
74,987.3762 RUB |
| 2020-02-12 |
69,868.4850 RUB |
6.6595 |
69,868.4850 RUB |
64,000.0000 RUB |
75,736.9700 RUB |
64,000.0000 RUB |
| 2020-02-11 |
72,027.9292 RUB |
4.5570 |
72,027.9292 RUB |
68,001.0001 RUB |
76,054.8583 RUB |
70,012.4692 RUB |
| 2020-02-10 |
72,425.2656 RUB |
1.0799 |
72,425.2656 RUB |
71,168.5702 RUB |
73,681.9610 RUB |
72,843.1596 RUB |
| 2020-02-09 |
73,620.0000 RUB |
1.9215 |
73,620.0000 RUB |
70,240.0000 RUB |
77,000.0000 RUB |
73,681.9610 RUB |