Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-20 |
64,476.9803 RUB |
0.3753 |
64,476.9803 RUB |
62,000.0587 RUB |
66,953.9018 RUB |
66,953.9018 RUB |
| 2019-12-19 |
64,552.1208 RUB |
1.6065 |
64,552.1208 RUB |
62,150.3397 RUB |
66,953.9018 RUB |
63,377.3902 RUB |
| 2019-12-18 |
62,640.2255 RUB |
0.8013 |
62,640.2255 RUB |
60,000.0000 RUB |
65,280.4510 RUB |
61,863.5634 RUB |
| 2019-12-17 |
64,579.4684 RUB |
0.8377 |
64,579.4684 RUB |
62,020.6811 RUB |
67,138.2556 RUB |
62,990.0000 RUB |
| 2019-12-16 |
67,603.0398 RUB |
0.8289 |
67,603.0398 RUB |
65,264.0000 RUB |
69,942.0797 RUB |
66,500.0000 RUB |
| 2019-12-15 |
67,502.8787 RUB |
0.6450 |
67,502.8787 RUB |
65,884.3536 RUB |
69,121.4039 RUB |
66,828.4367 RUB |
| 2019-12-14 |
67,641.5246 RUB |
1.4694 |
67,641.5246 RUB |
65,164.0000 RUB |
70,119.0493 RUB |
65,921.5917 RUB |
| 2019-12-13 |
67,032.9164 RUB |
2.3014 |
67,032.9164 RUB |
65,105.7680 RUB |
68,960.0648 RUB |
67,300.0000 RUB |
| 2019-12-12 |
67,757.4271 RUB |
0.7148 |
67,757.4271 RUB |
66,880.7851 RUB |
68,634.0691 RUB |
67,808.0364 RUB |
| 2019-12-11 |
66,032.5871 RUB |
0.5019 |
66,032.5871 RUB |
62,500.0000 RUB |
69,565.1742 RUB |
67,759.2052 RUB |
| 2019-12-10 |
68,557.2231 RUB |
1.1102 |
68,557.2231 RUB |
67,212.9638 RUB |
69,901.4824 RUB |
69,252.2721 RUB |
| 2019-12-09 |
69,462.5607 RUB |
0.5232 |
69,462.5607 RUB |
68,000.0000 RUB |
70,925.1214 RUB |
68,000.0000 RUB |
| 2019-12-08 |
69,687.8438 RUB |
0.4211 |
69,687.8438 RUB |
68,375.6875 RUB |
71,000.0000 RUB |
69,286.1974 RUB |
| 2019-12-07 |
69,109.5701 RUB |
1.5265 |
69,109.5701 RUB |
66,871.2248 RUB |
71,347.9155 RUB |
71,000.0000 RUB |
| 2019-12-06 |
68,020.5095 RUB |
0.9241 |
68,020.5095 RUB |
66,122.0189 RUB |
69,919.0000 RUB |
69,919.0000 RUB |
| 2019-12-05 |
67,794.4030 RUB |
0.4687 |
67,794.4030 RUB |
65,061.7311 RUB |
70,527.0748 RUB |
67,824.8552 RUB |
| 2019-12-04 |
68,204.7649 RUB |
0.5759 |
68,204.7649 RUB |
65,061.6142 RUB |
71,347.9155 RUB |
65,198.3696 RUB |
| 2019-12-03 |
66,512.6341 RUB |
0.2120 |
66,512.6341 RUB |
65,076.9981 RUB |
67,948.2702 RUB |
65,741.5598 RUB |
| 2019-12-02 |
66,522.8538 RUB |
1.0674 |
66,522.8538 RUB |
65,000.0000 RUB |
68,045.7076 RUB |
65,679.3400 RUB |
| 2019-12-01 |
69,444.6409 RUB |
0.4649 |
69,444.6409 RUB |
66,547.7695 RUB |
72,341.5122 RUB |
66,562.4711 RUB |
| 2019-11-30 |
70,517.4561 RUB |
1.0445 |
70,517.4561 RUB |
68,563.9444 RUB |
72,470.9678 RUB |
68,659.0269 RUB |
| 2019-11-29 |
68,086.4045 RUB |
1.3516 |
68,086.4045 RUB |
63,720.9359 RUB |
72,451.8731 RUB |
70,185.0865 RUB |
| 2019-11-28 |
64,887.2499 RUB |
1.2575 |
64,887.2499 RUB |
62,774.4998 RUB |
67,000.0000 RUB |
67,000.0000 RUB |
| 2019-11-27 |
62,943.4408 RUB |
2.8284 |
62,943.4408 RUB |
59,896.6607 RUB |
65,990.2210 RUB |
64,694.4544 RUB |
| 2019-11-26 |
62,029.4066 RUB |
1.2915 |
62,029.4066 RUB |
59,057.5175 RUB |
65,001.2957 RUB |
60,691.3719 RUB |
| 2019-11-25 |
61,918.1203 RUB |
1.2453 |
61,918.1203 RUB |
58,600.0000 RUB |
65,236.2405 RUB |
61,852.7358 RUB |
| 2019-11-24 |
62,375.7909 RUB |
0.3135 |
62,375.7909 RUB |
61,000.7528 RUB |
63,750.8289 RUB |
61,000.7528 RUB |
| 2019-11-23 |
62,100.5656 RUB |
1.5758 |
62,100.5656 RUB |
60,503.1311 RUB |
63,698.0000 RUB |
62,115.7514 RUB |
| 2019-11-22 |
62,171.8728 RUB |
2.6086 |
62,171.8728 RUB |
56,500.0000 RUB |
67,843.7457 RUB |
63,545.0731 RUB |
| 2019-11-21 |
67,441.0043 RUB |
2.5523 |
67,441.0043 RUB |
62,100.0000 RUB |
72,782.0086 RUB |
67,212.9638 RUB |
| 2019-11-20 |
67,839.8050 RUB |
0.6567 |
67,839.8050 RUB |
65,750.0000 RUB |
69,929.6100 RUB |
66,054.6845 RUB |
| 2019-11-19 |
69,067.9350 RUB |
2.4973 |
69,067.9350 RUB |
65,122.9723 RUB |
73,012.8976 RUB |
66,388.0368 RUB |
| 2019-11-18 |
75,075.2778 RUB |
1.3502 |
75,075.2778 RUB |
70,250.5556 RUB |
79,900.0000 RUB |
76,234.5547 RUB |
| 2019-11-17 |
76,276.6550 RUB |
1.0193 |
76,276.6550 RUB |
72,033.0000 RUB |
80,520.3100 RUB |
77,697.6976 RUB |
| 2019-11-16 |
74,647.8794 RUB |
0.6610 |
74,647.8794 RUB |
72,000.0000 RUB |
77,295.7588 RUB |
72,000.0000 RUB |
| 2019-11-15 |
74,879.9965 RUB |
1.6806 |
74,879.9965 RUB |
72,000.0000 RUB |
77,759.9930 RUB |
74,097.1686 RUB |
| 2019-11-14 |
72,500.0000 RUB |
2.1271 |
72,500.0000 RUB |
70,000.0000 RUB |
75,000.0000 RUB |
73,007.0007 RUB |
| 2019-11-13 |
74,017.4250 RUB |
0.8189 |
74,017.4250 RUB |
72,034.8500 RUB |
76,000.0000 RUB |
74,208.0000 RUB |
| 2019-11-12 |
76,500.5000 RUB |
3.8030 |
76,500.5000 RUB |
70,001.0000 RUB |
83,000.0000 RUB |
74,800.0000 RUB |
| 2019-11-11 |
79,928.0800 RUB |
3.0714 |
79,928.0800 RUB |
75,001.0000 RUB |
84,855.1600 RUB |
82,971.5500 RUB |
| 2019-11-10 |
74,500.0000 RUB |
4.3964 |
74,500.0000 RUB |
64,000.0000 RUB |
85,000.0000 RUB |
77,900.0000 RUB |
| 2019-11-09 |
69,645.2270 RUB |
1.4915 |
69,645.2270 RUB |
67,790.4541 RUB |
71,499.9999 RUB |
71,499.9999 RUB |
| 2019-11-08 |
69,560.3901 RUB |
1.1125 |
69,560.3901 RUB |
67,120.7803 RUB |
72,000.0000 RUB |
67,824.4741 RUB |
| 2019-11-07 |
70,245.1757 RUB |
0.7518 |
70,245.1757 RUB |
69,500.0000 RUB |
70,990.3514 RUB |
70,899.6219 RUB |
| 2019-11-06 |
72,650.0000 RUB |
3.6773 |
72,650.0000 RUB |
69,800.0000 RUB |
75,499.9999 RUB |
70,400.0000 RUB |
| 2019-11-05 |
67,500.0000 RUB |
2.4323 |
67,500.0000 RUB |
63,001.0000 RUB |
71,999.0000 RUB |
70,800.0000 RUB |
| 2019-11-04 |
64,450.5000 RUB |
0.4549 |
64,450.5000 RUB |
63,001.0000 RUB |
65,900.0000 RUB |
63,900.0000 RUB |
| 2019-11-03 |
62,492.6902 RUB |
4.2528 |
62,492.6902 RUB |
56,400.0000 RUB |
68,585.3804 RUB |
66,333.8275 RUB |
| 2019-11-02 |
67,389.5266 RUB |
1.5368 |
67,389.5266 RUB |
65,512.0000 RUB |
69,267.0533 RUB |
68,200.0000 RUB |
| 2019-11-01 |
67,084.9889 RUB |
1.3785 |
67,084.9889 RUB |
65,000.0000 RUB |
69,169.9778 RUB |
67,897.6029 RUB |