Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
65,527.5004 RUB |
0.0473 |
65,527.5004 RUB |
60,500.0000 RUB |
70,555.0007 RUB |
67,000.0000 RUB |
| 2024-03-18 |
68,590.6138 RUB |
0.0182 |
68,590.6138 RUB |
66,626.2270 RUB |
70,555.0007 RUB |
68,700.0000 RUB |
| 2024-03-17 |
66,961.5805 RUB |
0.0200 |
66,961.5805 RUB |
64,923.3765 RUB |
68,999.7845 RUB |
68,999.7845 RUB |
| 2024-03-16 |
68,973.5429 RUB |
0.0154 |
68,973.5429 RUB |
66,947.0858 RUB |
71,000.0000 RUB |
70,000.0000 RUB |
| 2024-03-15 |
69,766.4312 RUB |
0.0245 |
69,766.4312 RUB |
66,640.6913 RUB |
72,892.1712 RUB |
66,640.6913 RUB |
| 2024-03-14 |
70,124.3428 RUB |
0.0209 |
70,124.3428 RUB |
68,248.6857 RUB |
72,000.0000 RUB |
69,500.0000 RUB |
| 2024-03-13 |
69,811.7125 RUB |
0.0152 |
69,811.7125 RUB |
67,000.0000 RUB |
72,623.4249 RUB |
72,000.0000 RUB |
| 2024-03-12 |
68,981.6336 RUB |
0.0306 |
68,981.6336 RUB |
67,000.0000 RUB |
70,963.2672 RUB |
67,000.0000 RUB |
| 2024-03-11 |
66,500.0000 RUB |
0.0339 |
66,500.0000 RUB |
64,000.0000 RUB |
69,000.0000 RUB |
69,000.0000 RUB |
| 2024-03-10 |
66,173.2673 RUB |
0.1283 |
66,173.2673 RUB |
65,346.5347 RUB |
67,000.0000 RUB |
67,000.0000 RUB |
| 2024-03-09 |
64,667.4085 RUB |
0.0207 |
64,667.4085 RUB |
63,011.0000 RUB |
66,323.8171 RUB |
66,323.0000 RUB |
| 2024-03-08 |
64,667.4085 RUB |
0.0047 |
64,667.4085 RUB |
63,011.0000 RUB |
66,323.8171 RUB |
66,000.0000 RUB |
| 2024-03-07 |
63,500.0000 RUB |
0.0054 |
63,500.0000 RUB |
63,000.0000 RUB |
64,000.0000 RUB |
64,000.0000 RUB |
| 2024-03-06 |
63,683.5148 RUB |
0.0171 |
63,683.5148 RUB |
61,043.2124 RUB |
66,323.8171 RUB |
64,000.0000 RUB |
| 2024-03-05 |
63,230.5773 RUB |
0.0683 |
63,230.5773 RUB |
60,137.3375 RUB |
66,323.8171 RUB |
66,323.8171 RUB |
| 2024-03-04 |
61,500.0000 RUB |
0.0080 |
61,500.0000 RUB |
60,000.0000 RUB |
63,000.0000 RUB |
63,000.0000 RUB |
| 2024-03-03 |
60,945.3992 RUB |
0.0550 |
60,945.3992 RUB |
59,890.2196 RUB |
62,000.5789 RUB |
62,000.5789 RUB |
| 2024-03-02 |
63,470.1500 RUB |
0.0134 |
63,470.1500 RUB |
62,000.0000 RUB |
64,940.3000 RUB |
62,000.0000 RUB |
| 2024-03-01 |
61,295.1098 RUB |
0.0176 |
61,295.1098 RUB |
59,890.2196 RUB |
62,700.0000 RUB |
59,890.2196 RUB |
| 2024-02-29 |
61,355.0000 RUB |
0.0687 |
61,355.0000 RUB |
60,010.0000 RUB |
62,700.0000 RUB |
60,010.0000 RUB |
| 2024-02-28 |
60,850.0000 RUB |
0.0419 |
60,850.0000 RUB |
59,000.0000 RUB |
62,700.0000 RUB |
62,371.0000 RUB |
| 2024-02-27 |
58,529.8504 RUB |
0.5246 |
58,529.8504 RUB |
57,059.7008 RUB |
60,000.0000 RUB |
60,000.0000 RUB |
| 2024-02-26 |
58,500.0005 RUB |
0.0095 |
58,500.0005 RUB |
57,000.0010 RUB |
60,000.0000 RUB |
58,999.9990 RUB |
| 2024-02-25 |
58,500.0000 RUB |
0.0064 |
58,500.0000 RUB |
57,000.0000 RUB |
60,000.0000 RUB |
57,000.0000 RUB |
| 2024-02-24 |
60,000.0000 RUB |
0.0000 |
60,000.0000 RUB |
60,000.0000 RUB |
60,000.0000 RUB |
60,000.0000 RUB |
| 2024-02-23 |
59,985.0000 RUB |
0.0024 |
59,985.0000 RUB |
59,969.9999 RUB |
60,000.0000 RUB |
60,000.0000 RUB |
| 2024-02-22 |
58,000.0000 RUB |
0.2229 |
58,000.0000 RUB |
56,000.0000 RUB |
60,000.0000 RUB |
56,000.0000 RUB |
| 2024-02-21 |
57,750.0000 RUB |
0.1875 |
57,750.0000 RUB |
57,000.0000 RUB |
58,500.0000 RUB |
58,500.0000 RUB |
| 2024-02-20 |
58,252.0750 RUB |
0.0339 |
58,252.0750 RUB |
58,004.1500 RUB |
58,500.0000 RUB |
58,500.0000 RUB |
| 2024-02-19 |
57,400.5605 RUB |
0.0151 |
57,400.5605 RUB |
56,796.9710 RUB |
58,004.1500 RUB |
56,796.9710 RUB |
| 2024-02-18 |
57,000.0000 RUB |
0.1489 |
57,000.0000 RUB |
56,000.0000 RUB |
58,000.0000 RUB |
56,000.0000 RUB |
| 2024-02-17 |
56,000.0000 RUB |
0.0021 |
56,000.0000 RUB |
56,000.0000 RUB |
56,000.0000 RUB |
56,000.0000 RUB |
| 2024-02-16 |
57,002.0750 RUB |
0.0089 |
57,002.0750 RUB |
56,000.0000 RUB |
58,004.1500 RUB |
56,000.0000 RUB |
| 2024-02-15 |
55,350.0000 RUB |
0.0117 |
55,350.0000 RUB |
54,000.0000 RUB |
56,700.0000 RUB |
56,700.0000 RUB |
| 2024-02-14 |
55,470.1500 RUB |
0.0260 |
55,470.1500 RUB |
54,000.0000 RUB |
56,940.3000 RUB |
56,000.0000 RUB |
| 2024-02-13 |
55,500.0000 RUB |
1.3936 |
55,500.0000 RUB |
54,000.0000 RUB |
57,000.0000 RUB |
54,000.0000 RUB |
| 2024-02-12 |
55,073.9843 RUB |
0.0001 |
55,073.9843 RUB |
55,073.9843 RUB |
55,073.9843 RUB |
55,073.9843 RUB |
| 2024-02-11 |
56,138.8645 RUB |
0.0281 |
56,138.8645 RUB |
54,989.0000 RUB |
57,288.7290 RUB |
55,000.0000 RUB |
| 2024-02-10 |
54,750.0000 RUB |
0.0230 |
54,750.0000 RUB |
53,000.0000 RUB |
56,500.0000 RUB |
54,000.0000 RUB |
| 2024-02-09 |
52,311.3555 RUB |
0.0104 |
52,311.3555 RUB |
50,069.4020 RUB |
54,553.3090 RUB |
54,553.3090 RUB |
| 2024-02-08 |
51,399.9999 RUB |
0.1106 |
51,399.9999 RUB |
49,800.0000 RUB |
52,999.9999 RUB |
50,069.4020 RUB |
| 2024-02-07 |
49,396.0000 RUB |
0.0086 |
49,396.0000 RUB |
49,000.0000 RUB |
49,792.0000 RUB |
49,000.0000 RUB |
| 2024-02-06 |
48,950.9900 RUB |
0.0449 |
48,950.9900 RUB |
48,000.0000 RUB |
49,901.9801 RUB |
49,901.3940 RUB |
| 2024-02-05 |
48,000.0000 RUB |
0.0419 |
48,000.0000 RUB |
48,000.0000 RUB |
48,000.0000 RUB |
48,000.0000 RUB |
| 2024-02-04 |
48,500.0000 RUB |
0.0014 |
48,500.0000 RUB |
48,500.0000 RUB |
48,500.0000 RUB |
48,500.0000 RUB |
| 2024-02-03 |
48,597.0000 RUB |
0.0462 |
48,597.0000 RUB |
48,500.0000 RUB |
48,694.0000 RUB |
48,694.0000 RUB |
| 2024-02-02 |
48,524.6120 RUB |
0.0021 |
48,524.6120 RUB |
48,524.6120 RUB |
48,524.6120 RUB |
48,524.6120 RUB |
| 2024-02-01 |
49,012.3060 RUB |
0.0174 |
49,012.3060 RUB |
48,524.6120 RUB |
49,500.0000 RUB |
48,524.6120 RUB |
| 2024-01-31 |
49,992.5000 RUB |
0.0186 |
49,992.5000 RUB |
49,000.0000 RUB |
50,985.0000 RUB |
49,500.0000 RUB |
| 2024-01-30 |
51,740.0000 RUB |
0.0540 |
51,740.0000 RUB |
49,500.0000 RUB |
53,980.0000 RUB |
49,500.0000 RUB |