Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-08 |
72,595.6780 RUB |
1.8561 |
72,595.6780 RUB |
68,193.3561 RUB |
76,998.0000 RUB |
71,985.2413 RUB |
| 2020-02-07 |
74,933.7032 RUB |
1.5071 |
74,933.7032 RUB |
72,869.4063 RUB |
76,998.0000 RUB |
76,968.4178 RUB |
| 2020-02-06 |
75,450.0000 RUB |
0.8363 |
75,450.0000 RUB |
74,250.0000 RUB |
76,650.0000 RUB |
76,602.5968 RUB |
| 2020-02-05 |
73,565.2349 RUB |
1.4093 |
73,565.2349 RUB |
71,130.4699 RUB |
76,000.0000 RUB |
75,926.8706 RUB |
| 2020-02-04 |
74,304.2603 RUB |
2.2756 |
74,304.2603 RUB |
71,474.2225 RUB |
77,134.2982 RUB |
71,474.2225 RUB |
| 2020-02-03 |
76,386.1099 RUB |
0.2332 |
76,386.1099 RUB |
75,000.0000 RUB |
77,772.2198 RUB |
77,145.3882 RUB |
| 2020-02-02 |
77,877.2001 RUB |
0.6580 |
77,877.2001 RUB |
76,805.0000 RUB |
78,949.4003 RUB |
76,890.0200 RUB |
| 2020-02-01 |
77,913.3285 RUB |
0.4227 |
77,913.3285 RUB |
76,826.6569 RUB |
79,000.0000 RUB |
77,508.1123 RUB |
| 2020-01-31 |
78,129.6462 RUB |
3.1032 |
78,129.6462 RUB |
75,380.1078 RUB |
80,879.1845 RUB |
77,019.7859 RUB |
| 2020-01-30 |
80,598.5216 RUB |
2.7054 |
80,598.5216 RUB |
78,157.5678 RUB |
83,039.4755 RUB |
80,312.8028 RUB |
| 2020-01-29 |
78,343.6043 RUB |
2.7083 |
78,343.6043 RUB |
76,166.8985 RUB |
80,520.3100 RUB |
80,396.6100 RUB |
| 2020-01-28 |
77,683.4492 RUB |
4.8131 |
77,683.4492 RUB |
76,166.8985 RUB |
79,199.9999 RUB |
78,683.5441 RUB |
| 2020-01-27 |
75,129.6408 RUB |
1.5892 |
75,129.6408 RUB |
72,999.7129 RUB |
77,259.5687 RUB |
77,259.5687 RUB |
| 2020-01-26 |
73,245.0434 RUB |
0.5477 |
73,245.0434 RUB |
71,935.0869 RUB |
74,555.0000 RUB |
74,555.0000 RUB |
| 2020-01-25 |
73,597.3056 RUB |
2.6568 |
73,597.3056 RUB |
71,917.2912 RUB |
75,277.3200 RUB |
71,999.0000 RUB |
| 2020-01-24 |
73,138.6600 RUB |
1.4666 |
73,138.6600 RUB |
71,000.0000 RUB |
75,277.3200 RUB |
75,277.3200 RUB |
| 2020-01-23 |
74,986.1453 RUB |
0.3835 |
74,986.1453 RUB |
73,477.6681 RUB |
76,494.6225 RUB |
73,477.6681 RUB |
| 2020-01-22 |
73,921.2690 RUB |
0.2818 |
73,921.2690 RUB |
71,347.9155 RUB |
76,494.6225 RUB |
75,333.0000 RUB |
| 2020-01-21 |
74,312.1669 RUB |
0.4782 |
74,312.1669 RUB |
72,415.0045 RUB |
76,209.3294 RUB |
75,241.5148 RUB |
| 2020-01-20 |
77,000.0000 RUB |
0.3980 |
77,000.0000 RUB |
74,000.0000 RUB |
80,000.0000 RUB |
74,080.2789 RUB |
| 2020-01-19 |
77,503.9378 RUB |
0.4407 |
77,503.9378 RUB |
75,085.3647 RUB |
79,922.5108 RUB |
77,233.0153 RUB |
| 2020-01-18 |
77,040.6045 RUB |
0.7819 |
77,040.6045 RUB |
74,081.2089 RUB |
80,000.0000 RUB |
77,163.5488 RUB |
| 2020-01-17 |
76,618.4347 RUB |
0.6187 |
76,618.4347 RUB |
74,204.9240 RUB |
79,031.9455 RUB |
79,031.9455 RUB |
| 2020-01-16 |
73,475.0200 RUB |
1.6369 |
73,475.0200 RUB |
69,677.0000 RUB |
77,273.0400 RUB |
75,562.3202 RUB |
| 2020-01-15 |
72,888.5000 RUB |
0.8857 |
72,888.5000 RUB |
69,677.0000 RUB |
76,099.9999 RUB |
73,700.0000 RUB |
| 2020-01-14 |
71,509.9500 RUB |
4.1505 |
71,509.9500 RUB |
68,019.9000 RUB |
75,000.0000 RUB |
71,384.4263 RUB |
| 2020-01-13 |
68,603.2880 RUB |
0.0983 |
68,603.2880 RUB |
67,806.3194 RUB |
69,400.2567 RUB |
69,000.0000 RUB |
| 2020-01-12 |
68,400.1283 RUB |
1.2032 |
68,400.1283 RUB |
67,400.0000 RUB |
69,400.2567 RUB |
69,400.2567 RUB |
| 2020-01-11 |
67,799.9863 RUB |
0.6910 |
67,799.9863 RUB |
66,507.9726 RUB |
69,092.0000 RUB |
68,400.0000 RUB |
| 2020-01-10 |
67,665.8722 RUB |
0.5539 |
67,665.8722 RUB |
66,331.7329 RUB |
69,000.0114 RUB |
66,507.9726 RUB |
| 2020-01-09 |
67,670.1467 RUB |
0.6844 |
67,670.1467 RUB |
66,272.0742 RUB |
69,068.2192 RUB |
66,545.8911 RUB |
| 2020-01-08 |
66,750.0000 RUB |
1.3982 |
66,750.0000 RUB |
61,500.0000 RUB |
71,999.9999 RUB |
66,331.7329 RUB |
| 2020-01-07 |
67,371.0122 RUB |
0.4341 |
67,371.0122 RUB |
65,142.0245 RUB |
69,599.9999 RUB |
68,586.5476 RUB |
| 2020-01-06 |
65,405.9249 RUB |
0.4470 |
65,405.9249 RUB |
63,598.8868 RUB |
67,212.9630 RUB |
64,114.0929 RUB |
| 2020-01-05 |
64,020.3482 RUB |
0.4116 |
64,020.3482 RUB |
63,040.6964 RUB |
65,000.0000 RUB |
64,500.0000 RUB |
| 2020-01-04 |
63,761.6369 RUB |
0.1346 |
63,761.6369 RUB |
62,533.2737 RUB |
64,990.0000 RUB |
63,933.9589 RUB |
| 2020-01-03 |
63,225.1381 RUB |
0.4054 |
63,225.1381 RUB |
61,950.2762 RUB |
64,500.0000 RUB |
64,495.0000 RUB |
| 2020-01-02 |
63,589.2666 RUB |
0.3013 |
63,589.2666 RUB |
62,178.5331 RUB |
65,000.0000 RUB |
62,268.6164 RUB |
| 2020-01-01 |
62,170.3431 RUB |
0.4165 |
62,170.3431 RUB |
60,789.8574 RUB |
63,550.8289 RUB |
62,094.5245 RUB |
| 2019-12-31 |
61,413.1274 RUB |
0.5697 |
61,413.1274 RUB |
60,450.0000 RUB |
62,376.2548 RUB |
60,789.8574 RUB |
| 2019-12-30 |
62,400.0000 RUB |
0.7521 |
62,400.0000 RUB |
60,000.0000 RUB |
64,800.0000 RUB |
61,617.2774 RUB |
| 2019-12-29 |
63,175.1843 RUB |
0.6624 |
63,175.1843 RUB |
60,740.3388 RUB |
65,610.0298 RUB |
63,900.0000 RUB |
| 2019-12-28 |
65,556.9229 RUB |
0.4636 |
65,556.9229 RUB |
63,519.2564 RUB |
67,594.5894 RUB |
63,541.0639 RUB |
| 2019-12-27 |
66,003.0023 RUB |
0.8049 |
66,003.0023 RUB |
62,506.0046 RUB |
69,500.0000 RUB |
65,328.8476 RUB |
| 2019-12-26 |
63,070.7417 RUB |
0.5533 |
63,070.7417 RUB |
60,905.2429 RUB |
65,236.2405 RUB |
65,236.2405 RUB |
| 2019-12-25 |
63,566.1599 RUB |
0.1433 |
63,566.1599 RUB |
60,983.3161 RUB |
66,149.0038 RUB |
62,070.0000 RUB |
| 2019-12-24 |
65,874.7919 RUB |
0.5146 |
65,874.7919 RUB |
64,500.0000 RUB |
67,249.5839 RUB |
64,500.0000 RUB |
| 2019-12-23 |
69,059.5246 RUB |
0.8100 |
69,059.5246 RUB |
67,999.9999 RUB |
70,119.0493 RUB |
68,500.0000 RUB |
| 2019-12-22 |
67,196.4413 RUB |
0.9499 |
67,196.4413 RUB |
65,392.8826 RUB |
69,000.0000 RUB |
69,000.0000 RUB |
| 2019-12-21 |
66,095.0712 RUB |
0.6711 |
66,095.0712 RUB |
65,236.2405 RUB |
66,953.9018 RUB |
65,393.0000 RUB |