Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-21 |
44,675.9009 RUB |
0.1179 |
44,675.9009 RUB |
44,672.9992 RUB |
44,678.8027 RUB |
44,678.8027 RUB |
| 2023-10-20 |
45,764.9250 RUB |
0.0981 |
45,764.9250 RUB |
44,554.5515 RUB |
46,975.2985 RUB |
44,579.0090 RUB |
| 2023-10-19 |
45,250.0000 RUB |
0.0067 |
45,250.0000 RUB |
44,500.0000 RUB |
46,000.0000 RUB |
44,500.0000 RUB |
| 2023-10-18 |
45,250.0000 RUB |
0.0107 |
45,250.0000 RUB |
44,500.0000 RUB |
46,000.0000 RUB |
45,985.0000 RUB |
| 2023-10-17 |
44,500.0000 RUB |
0.0026 |
44,500.0000 RUB |
44,500.0000 RUB |
44,500.0000 RUB |
44,500.0000 RUB |
| 2023-10-16 |
44,470.1000 RUB |
0.2399 |
44,470.1000 RUB |
42,750.0000 RUB |
46,190.2000 RUB |
44,073.1650 RUB |
| 2023-10-15 |
43,090.0000 RUB |
0.0192 |
43,090.0000 RUB |
42,342.0000 RUB |
43,838.0000 RUB |
43,837.9100 RUB |
| 2023-10-14 |
43,089.0000 RUB |
0.0049 |
43,089.0000 RUB |
42,340.0000 RUB |
43,838.0000 RUB |
43,838.0000 RUB |
| 2023-10-13 |
43,090.0000 RUB |
0.9839 |
43,090.0000 RUB |
42,340.0000 RUB |
43,840.0000 RUB |
43,840.0000 RUB |
| 2023-10-12 |
43,903.5801 RUB |
0.3121 |
43,903.5801 RUB |
42,321.4286 RUB |
45,485.7316 RUB |
43,880.0000 RUB |
| 2023-10-11 |
44,765.3933 RUB |
0.0038 |
44,765.3933 RUB |
44,073.1650 RUB |
45,457.6216 RUB |
45,457.6216 RUB |
| 2023-10-10 |
44,786.5825 RUB |
0.0150 |
44,786.5825 RUB |
44,073.1650 RUB |
45,500.0000 RUB |
44,073.1650 RUB |
| 2023-10-09 |
44,826.5825 RUB |
0.2011 |
44,826.5825 RUB |
44,073.1650 RUB |
45,580.0000 RUB |
45,500.0000 RUB |
| 2023-10-08 |
45,035.0000 RUB |
0.0013 |
45,035.0000 RUB |
44,490.0000 RUB |
45,580.0000 RUB |
45,580.0000 RUB |
| 2023-10-07 |
44,165.0000 RUB |
1.9718 |
44,165.0000 RUB |
42,750.0000 RUB |
45,580.0000 RUB |
45,580.0000 RUB |
| 2023-10-06 |
44,636.5825 RUB |
0.0324 |
44,636.5825 RUB |
44,073.1650 RUB |
45,200.0000 RUB |
44,190.0000 RUB |
| 2023-10-05 |
43,982.9864 RUB |
0.0053 |
43,982.9864 RUB |
43,000.0010 RUB |
44,965.9717 RUB |
44,965.9717 RUB |
| 2023-10-04 |
43,982.9859 RUB |
0.0306 |
43,982.9859 RUB |
43,000.0000 RUB |
44,965.9717 RUB |
44,965.9717 RUB |
| 2023-10-03 |
44,100.0000 RUB |
0.0092 |
44,100.0000 RUB |
43,000.0000 RUB |
45,200.0000 RUB |
45,200.0000 RUB |
| 2023-10-02 |
43,751.0000 RUB |
5.1731 |
43,751.0000 RUB |
42,502.0000 RUB |
45,000.0000 RUB |
45,000.0000 RUB |
| 2023-10-01 |
43,385.5000 RUB |
0.0640 |
43,385.5000 RUB |
42,671.0000 RUB |
44,100.0000 RUB |
44,100.0000 RUB |
| 2023-09-30 |
44,524.0775 RUB |
0.0211 |
44,524.0775 RUB |
44,073.1650 RUB |
44,974.9900 RUB |
44,073.1650 RUB |
| 2023-09-29 |
43,835.5000 RUB |
0.0351 |
43,835.5000 RUB |
42,671.0000 RUB |
45,000.0000 RUB |
44,975.0000 RUB |
| 2023-09-28 |
43,100.7143 RUB |
0.1654 |
43,100.7143 RUB |
42,321.4286 RUB |
43,880.0000 RUB |
43,880.0000 RUB |
| 2023-09-27 |
43,285.5000 RUB |
0.0254 |
43,285.5000 RUB |
42,671.0000 RUB |
43,900.0000 RUB |
42,671.0000 RUB |
| 2023-09-26 |
43,643.5000 RUB |
0.0593 |
43,643.5000 RUB |
43,000.0000 RUB |
44,287.0000 RUB |
43,000.0000 RUB |
| 2023-09-25 |
43,843.9900 RUB |
0.0056 |
43,843.9900 RUB |
43,000.0000 RUB |
44,687.9800 RUB |
43,000.0000 RUB |
| 2023-09-24 |
44,097.4900 RUB |
0.0162 |
44,097.4900 RUB |
43,500.0000 RUB |
44,694.9800 RUB |
44,694.9800 RUB |
| 2023-09-23 |
43,701.0000 RUB |
0.0576 |
43,701.0000 RUB |
43,500.0000 RUB |
43,902.0000 RUB |
43,500.0000 RUB |
| 2023-09-22 |
44,546.0000 RUB |
0.1314 |
44,546.0000 RUB |
43,812.0000 RUB |
45,280.0000 RUB |
43,812.0000 RUB |
| 2023-09-21 |
44,795.0649 RUB |
1.4224 |
44,795.0649 RUB |
44,190.1298 RUB |
45,400.0000 RUB |
44,190.1298 RUB |
| 2023-09-20 |
44,950.0000 RUB |
4.2516 |
44,950.0000 RUB |
44,500.0000 RUB |
45,400.0000 RUB |
45,400.0000 RUB |
| 2023-09-19 |
44,380.1000 RUB |
4.2897 |
44,380.1000 RUB |
43,400.0000 RUB |
45,360.2000 RUB |
45,329.1420 RUB |
| 2023-09-18 |
44,850.0000 RUB |
3.8771 |
44,850.0000 RUB |
43,700.0000 RUB |
46,000.0000 RUB |
43,700.0000 RUB |
| 2023-09-17 |
47,231.5000 RUB |
0.1214 |
47,231.5000 RUB |
45,563.0000 RUB |
48,900.0000 RUB |
45,725.1003 RUB |
| 2023-09-16 |
48,804.3786 RUB |
0.0373 |
48,804.3786 RUB |
47,314.9074 RUB |
50,293.8499 RUB |
47,450.8120 RUB |
| 2023-09-15 |
50,150.0000 RUB |
0.4814 |
50,150.0000 RUB |
49,000.0000 RUB |
51,300.0000 RUB |
49,666.8820 RUB |
| 2023-09-14 |
52,500.5623 RUB |
0.0998 |
52,500.5623 RUB |
50,001.0000 RUB |
55,000.1245 RUB |
50,900.0000 RUB |
| 2023-09-13 |
50,353.0050 RUB |
0.0229 |
50,353.0050 RUB |
50,201.0000 RUB |
50,505.0100 RUB |
50,505.0100 RUB |
| 2023-09-12 |
50,800.0000 RUB |
0.1012 |
50,800.0000 RUB |
49,000.0000 RUB |
52,600.0000 RUB |
50,201.0000 RUB |
| 2023-09-11 |
51,057.0000 RUB |
0.0359 |
51,057.0000 RUB |
50,000.0000 RUB |
52,114.0000 RUB |
50,000.0000 RUB |
| 2023-09-10 |
51,540.0000 RUB |
0.0106 |
51,540.0000 RUB |
51,540.0000 RUB |
51,540.0000 RUB |
51,540.0000 RUB |
| 2023-09-09 |
52,047.0000 RUB |
0.0020 |
52,047.0000 RUB |
51,540.0000 RUB |
52,554.0000 RUB |
51,540.0000 RUB |
| 2023-09-08 |
51,570.0000 RUB |
0.0296 |
51,570.0000 RUB |
51,140.0000 RUB |
52,000.0000 RUB |
51,140.0000 RUB |
| 2023-09-07 |
51,700.5000 RUB |
0.0083 |
51,700.5000 RUB |
51,001.0000 RUB |
52,400.0000 RUB |
51,001.0000 RUB |
| 2023-09-06 |
52,725.0000 RUB |
0.0026 |
52,725.0000 RUB |
52,400.0000 RUB |
53,050.0000 RUB |
52,400.0000 RUB |
| 2023-09-05 |
53,750.0000 RUB |
0.0262 |
53,750.0000 RUB |
52,500.0000 RUB |
55,000.0000 RUB |
52,500.0000 RUB |
| 2023-09-04 |
52,780.0000 RUB |
0.0252 |
52,780.0000 RUB |
52,510.0000 RUB |
53,050.0000 RUB |
53,050.0000 RUB |
| 2023-09-03 |
52,376.0268 RUB |
0.2136 |
52,376.0268 RUB |
52,052.0536 RUB |
52,700.0000 RUB |
52,700.0000 RUB |
| 2023-09-02 |
52,719.2871 RUB |
0.0008 |
52,719.2871 RUB |
52,052.0536 RUB |
53,386.5205 RUB |
53,386.5205 RUB |