Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-31 |
68,582.7650 RUB |
0.3813 |
68,582.7650 RUB |
67,665.5300 RUB |
69,500.0000 RUB |
67,754.2249 RUB |
| 2019-10-30 |
68,134.5000 RUB |
0.3652 |
68,134.5000 RUB |
65,369.0000 RUB |
70,900.0000 RUB |
65,690.2492 RUB |
| 2019-10-29 |
71,501.8828 RUB |
1.0553 |
71,501.8828 RUB |
68,004.7656 RUB |
74,999.0000 RUB |
70,883.2900 RUB |
| 2019-10-28 |
65,362.4999 RUB |
4.7221 |
65,362.4999 RUB |
57,225.0000 RUB |
73,499.9999 RUB |
69,997.9980 RUB |
| 2019-10-27 |
67,550.0000 RUB |
8.4090 |
67,550.0000 RUB |
58,100.0000 RUB |
77,000.0000 RUB |
66,424.3344 RUB |
| 2019-10-26 |
67,550.0000 RUB |
7.6981 |
67,550.0000 RUB |
58,100.0000 RUB |
77,000.0000 RUB |
65,363.2611 RUB |
| 2019-10-25 |
63,014.0000 RUB |
3.7685 |
63,014.0000 RUB |
58,100.0000 RUB |
67,928.0000 RUB |
67,927.0000 RUB |
| 2019-10-24 |
61,514.2628 RUB |
0.7437 |
61,514.2628 RUB |
59,012.8102 RUB |
64,015.7154 RUB |
60,829.3957 RUB |
| 2019-10-23 |
63,417.3198 RUB |
0.2081 |
63,417.3198 RUB |
58,900.0000 RUB |
67,934.6395 RUB |
60,038.8855 RUB |
| 2019-10-22 |
64,137.3419 RUB |
3.1544 |
64,137.3419 RUB |
61,665.5863 RUB |
66,609.0975 RUB |
66,559.0645 RUB |
| 2019-10-21 |
63,075.6773 RUB |
0.2549 |
63,075.6773 RUB |
61,365.2007 RUB |
64,786.1539 RUB |
64,786.1539 RUB |
| 2019-10-20 |
60,643.0565 RUB |
0.0973 |
60,643.0565 RUB |
59,324.1230 RUB |
61,961.9901 RUB |
60,259.4708 RUB |
| 2019-10-19 |
59,846.0007 RUB |
0.8173 |
59,846.0007 RUB |
58,707.4977 RUB |
60,984.5037 RUB |
60,823.0711 RUB |
| 2019-10-18 |
59,731.7981 RUB |
0.3564 |
59,731.7981 RUB |
58,500.0000 RUB |
60,963.5961 RUB |
58,700.0000 RUB |
| 2019-10-17 |
60,484.3085 RUB |
0.7886 |
60,484.3085 RUB |
58,000.0000 RUB |
62,968.6169 RUB |
59,800.0000 RUB |
| 2019-10-16 |
62,052.2244 RUB |
0.3258 |
62,052.2244 RUB |
59,861.6901 RUB |
64,242.7587 RUB |
60,002.0000 RUB |
| 2019-10-15 |
63,683.5582 RUB |
2.9715 |
63,683.5582 RUB |
60,691.1164 RUB |
66,676.0000 RUB |
61,500.0000 RUB |
| 2019-10-14 |
59,312.5405 RUB |
1.5105 |
59,312.5405 RUB |
56,669.6983 RUB |
61,955.3826 RUB |
61,955.3826 RUB |
| 2019-10-13 |
59,035.3689 RUB |
2.2087 |
59,035.3689 RUB |
56,570.7379 RUB |
61,500.0000 RUB |
57,185.9872 RUB |
| 2019-10-12 |
58,272.1831 RUB |
0.1097 |
58,272.1831 RUB |
57,158.0876 RUB |
59,386.2786 RUB |
58,984.2704 RUB |
| 2019-10-11 |
57,750.0000 RUB |
1.6105 |
57,750.0000 RUB |
55,000.0000 RUB |
60,500.0000 RUB |
59,481.3462 RUB |
| 2019-10-10 |
58,956.0467 RUB |
0.1758 |
58,956.0467 RUB |
55,956.7108 RUB |
61,955.3826 RUB |
58,713.7494 RUB |
| 2019-10-09 |
56,970.2784 RUB |
0.7687 |
56,970.2784 RUB |
54,840.5569 RUB |
59,100.0000 RUB |
59,084.3184 RUB |
| 2019-10-08 |
57,152.0866 RUB |
0.3495 |
57,152.0866 RUB |
55,204.1731 RUB |
59,100.0000 RUB |
55,595.9121 RUB |
| 2019-10-07 |
55,656.5110 RUB |
1.7312 |
55,656.5110 RUB |
53,720.3872 RUB |
57,592.6349 RUB |
57,164.3731 RUB |
| 2019-10-06 |
56,677.0316 RUB |
1.1442 |
56,677.0316 RUB |
55,219.9733 RUB |
58,134.0898 RUB |
56,149.1000 RUB |
| 2019-10-05 |
56,386.5594 RUB |
2.7995 |
56,386.5594 RUB |
50,133.3300 RUB |
62,639.7887 RUB |
57,723.7700 RUB |
| 2019-10-04 |
62,797.0903 RUB |
0.8882 |
62,797.0903 RUB |
61,300.0000 RUB |
64,294.1806 RUB |
61,300.0000 RUB |
| 2019-10-03 |
63,923.9219 RUB |
0.7983 |
63,923.9219 RUB |
61,300.0000 RUB |
66,547.8437 RUB |
63,881.2107 RUB |
| 2019-10-02 |
67,531.2266 RUB |
4.5526 |
67,531.2266 RUB |
65,500.0000 RUB |
69,562.4531 RUB |
67,625.9464 RUB |
| 2019-10-01 |
71,670.1606 RUB |
6.2032 |
71,670.1606 RUB |
65,340.3199 RUB |
78,000.0012 RUB |
69,000.0000 RUB |
| 2019-09-30 |
72,250.0000 RUB |
4.1175 |
72,250.0000 RUB |
66,500.0000 RUB |
78,000.0000 RUB |
73,033.9295 RUB |
| 2019-09-29 |
68,764.7905 RUB |
0.7047 |
68,764.7905 RUB |
66,529.5809 RUB |
71,000.0000 RUB |
68,112.0000 RUB |
| 2019-09-28 |
66,981.4554 RUB |
1.7728 |
66,981.4554 RUB |
66,018.3685 RUB |
67,944.5423 RUB |
66,493.1205 RUB |
| 2019-09-27 |
66,027.3055 RUB |
0.5668 |
66,027.3055 RUB |
64,232.5066 RUB |
67,822.1043 RUB |
66,035.7210 RUB |
| 2019-09-26 |
70,000.0000 RUB |
5.2633 |
70,000.0000 RUB |
60,000.0000 RUB |
80,000.0000 RUB |
65,839.6351 RUB |
| 2019-09-25 |
69,357.2592 RUB |
3.2595 |
69,357.2592 RUB |
58,856.0836 RUB |
79,858.4347 RUB |
69,000.0000 RUB |
| 2019-09-24 |
66,763.4562 RUB |
3.9676 |
66,763.4562 RUB |
56,858.4347 RUB |
76,668.4778 RUB |
58,500.0000 RUB |
| 2019-09-23 |
75,099.5000 RUB |
3.9165 |
75,099.5000 RUB |
71,000.0000 RUB |
79,199.0000 RUB |
74,500.0000 RUB |
| 2019-09-22 |
77,850.0000 RUB |
1.3692 |
77,850.0000 RUB |
76,500.0000 RUB |
79,200.0000 RUB |
77,634.0000 RUB |
| 2019-09-21 |
77,776.8300 RUB |
0.9020 |
77,776.8300 RUB |
75,989.5000 RUB |
79,564.1600 RUB |
78,000.0000 RUB |
| 2019-09-20 |
79,666.0837 RUB |
0.7461 |
79,666.0837 RUB |
77,332.1674 RUB |
82,000.0000 RUB |
77,332.1674 RUB |
| 2019-09-19 |
77,489.5764 RUB |
4.0063 |
77,489.5764 RUB |
74,000.0000 RUB |
80,979.1528 RUB |
79,136.3298 RUB |
| 2019-09-18 |
76,272.5000 RUB |
4.4071 |
76,272.5000 RUB |
65,535.0000 RUB |
87,010.0000 RUB |
80,327.8380 RUB |
| 2019-09-17 |
73,580.7959 RUB |
1.9229 |
73,580.7959 RUB |
70,733.0000 RUB |
76,428.5918 RUB |
73,500.0000 RUB |
| 2019-09-16 |
75,350.5000 RUB |
4.4189 |
75,350.5000 RUB |
70,701.0000 RUB |
80,000.0000 RUB |
71,837.4142 RUB |
| 2019-09-15 |
75,512.6086 RUB |
1.8868 |
75,512.6086 RUB |
71,050.6900 RUB |
79,974.5271 RUB |
77,542.9758 RUB |
| 2019-09-14 |
78,226.0353 RUB |
2.6837 |
78,226.0353 RUB |
73,701.0002 RUB |
82,751.0704 RUB |
79,173.0000 RUB |
| 2019-09-13 |
82,609.5882 RUB |
0.6832 |
82,609.5882 RUB |
80,595.5763 RUB |
84,623.6000 RUB |
82,751.0704 RUB |
| 2019-09-12 |
81,462.5841 RUB |
1.5095 |
81,462.5841 RUB |
78,064.7677 RUB |
84,860.4005 RUB |
84,640.0000 RUB |