Market [unlinked] / RUB
Identifier on Yobit: yodice_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0230 RUB |
4,505.7956 |
0.0230 RUB |
0.0220 RUB |
0.0239 RUB |
0.0220 RUB |
| 2024-10-02 |
0.0239 RUB |
228,472.2003 |
0.0239 RUB |
0.0220 RUB |
0.0258 RUB |
0.0245 RUB |
| 2024-10-01 |
0.0236 RUB |
38,091.9649 |
0.0236 RUB |
0.0225 RUB |
0.0246 RUB |
0.0246 RUB |
| 2024-09-30 |
0.0240 RUB |
3,090.3350 |
0.0240 RUB |
0.0220 RUB |
0.0260 RUB |
0.0240 RUB |
| 2024-09-29 |
0.0239 RUB |
2,799.7461 |
0.0239 RUB |
0.0218 RUB |
0.0260 RUB |
0.0240 RUB |
| 2024-09-28 |
0.0237 RUB |
8,430.3377 |
0.0237 RUB |
0.0218 RUB |
0.0256 RUB |
0.0256 RUB |
| 2024-09-27 |
0.0228 RUB |
54.6962 |
0.0228 RUB |
0.0226 RUB |
0.0229 RUB |
0.0226 RUB |
| 2024-09-26 |
0.0249 RUB |
17,708.6615 |
0.0249 RUB |
0.0218 RUB |
0.0280 RUB |
0.0262 RUB |
| 2024-09-25 |
0.0220 RUB |
13,573.9845 |
0.0220 RUB |
0.0218 RUB |
0.0221 RUB |
0.0218 RUB |
| 2024-09-24 |
0.0254 RUB |
4,934.5938 |
0.0254 RUB |
0.0228 RUB |
0.0280 RUB |
0.0280 RUB |
| 2024-09-23 |
0.0260 RUB |
7,138.2539 |
0.0260 RUB |
0.0228 RUB |
0.0291 RUB |
0.0280 RUB |
| 2024-09-22 |
0.0236 RUB |
835.7703 |
0.0236 RUB |
0.0224 RUB |
0.0248 RUB |
0.0248 RUB |
| 2024-09-21 |
0.0235 RUB |
983.5177 |
0.0235 RUB |
0.0216 RUB |
0.0254 RUB |
0.0225 RUB |
| 2024-09-20 |
0.0212 RUB |
54,804.2465 |
0.0212 RUB |
0.0207 RUB |
0.0216 RUB |
0.0216 RUB |
| 2024-09-19 |
0.0214 RUB |
1,925.6164 |
0.0214 RUB |
0.0213 RUB |
0.0215 RUB |
0.0215 RUB |
| 2024-09-18 |
0.0219 RUB |
24,646.8416 |
0.0219 RUB |
0.0215 RUB |
0.0222 RUB |
0.0215 RUB |
| 2024-09-17 |
0.0220 RUB |
2,641.8965 |
0.0220 RUB |
0.0218 RUB |
0.0222 RUB |
0.0222 RUB |
| 2024-09-16 |
0.0226 RUB |
2,233.3675 |
0.0226 RUB |
0.0218 RUB |
0.0234 RUB |
0.0234 RUB |
| 2024-09-15 |
0.0250 RUB |
42,106.0312 |
0.0250 RUB |
0.0221 RUB |
0.0280 RUB |
0.0221 RUB |
| 2024-09-14 |
0.0262 RUB |
578,741.5916 |
0.0262 RUB |
0.0223 RUB |
0.0301 RUB |
0.0250 RUB |
| 2024-09-13 |
0.0240 RUB |
70,683.1936 |
0.0240 RUB |
0.0222 RUB |
0.0259 RUB |
0.0258 RUB |
| 2024-09-12 |
0.0240 RUB |
12,483.4401 |
0.0240 RUB |
0.0222 RUB |
0.0259 RUB |
0.0222 RUB |
| 2024-09-11 |
0.0240 RUB |
9,050.8758 |
0.0240 RUB |
0.0222 RUB |
0.0259 RUB |
0.0222 RUB |
| 2024-09-10 |
0.0226 RUB |
7,799.9320 |
0.0226 RUB |
0.0200 RUB |
0.0253 RUB |
0.0225 RUB |
| 2024-09-09 |
0.0234 RUB |
1,457.4280 |
0.0234 RUB |
0.0228 RUB |
0.0240 RUB |
0.0228 RUB |
| 2024-09-07 |
0.0236 RUB |
821.1160 |
0.0236 RUB |
0.0234 RUB |
0.0239 RUB |
0.0234 RUB |
| 2024-09-06 |
0.0250 RUB |
3,527.3689 |
0.0250 RUB |
0.0241 RUB |
0.0259 RUB |
0.0246 RUB |
| 2024-09-05 |
0.0255 RUB |
2,058.4760 |
0.0255 RUB |
0.0251 RUB |
0.0259 RUB |
0.0251 RUB |
| 2024-09-04 |
0.0270 RUB |
2,275.0645 |
0.0270 RUB |
0.0251 RUB |
0.0289 RUB |
0.0253 RUB |
| 2024-09-03 |
0.0271 RUB |
1,597.5989 |
0.0271 RUB |
0.0251 RUB |
0.0290 RUB |
0.0251 RUB |
| 2024-09-02 |
0.0271 RUB |
6,726.0392 |
0.0271 RUB |
0.0251 RUB |
0.0291 RUB |
0.0251 RUB |
| 2024-09-01 |
0.0291 RUB |
347.4411 |
0.0291 RUB |
0.0285 RUB |
0.0298 RUB |
0.0288 RUB |
| 2024-08-31 |
0.0300 RUB |
5,079.9922 |
0.0300 RUB |
0.0285 RUB |
0.0316 RUB |
0.0304 RUB |
| 2024-08-30 |
0.0293 RUB |
2,890.0988 |
0.0293 RUB |
0.0289 RUB |
0.0298 RUB |
0.0291 RUB |
| 2024-08-29 |
0.0289 RUB |
5,191.7562 |
0.0289 RUB |
0.0269 RUB |
0.0310 RUB |
0.0295 RUB |
| 2024-08-28 |
0.0320 RUB |
2,610.6176 |
0.0320 RUB |
0.0301 RUB |
0.0340 RUB |
0.0313 RUB |
| 2024-08-27 |
0.0320 RUB |
2,368.7468 |
0.0320 RUB |
0.0301 RUB |
0.0340 RUB |
0.0316 RUB |
| 2024-08-26 |
0.0333 RUB |
305.4030 |
0.0333 RUB |
0.0326 RUB |
0.0340 RUB |
0.0340 RUB |
| 2024-08-25 |
0.0336 RUB |
1,870.1122 |
0.0336 RUB |
0.0331 RUB |
0.0340 RUB |
0.0332 RUB |
| 2024-08-24 |
0.0337 RUB |
3,614.5295 |
0.0337 RUB |
0.0334 RUB |
0.0340 RUB |
0.0340 RUB |
| 2024-08-23 |
0.0340 RUB |
3,515.1930 |
0.0340 RUB |
0.0340 RUB |
0.0340 RUB |
0.0340 RUB |
| 2024-08-22 |
0.0345 RUB |
436.4231 |
0.0345 RUB |
0.0340 RUB |
0.0350 RUB |
0.0340 RUB |
| 2024-08-21 |
0.0344 RUB |
3,068.3927 |
0.0344 RUB |
0.0338 RUB |
0.0350 RUB |
0.0350 RUB |
| 2024-08-20 |
0.0327 RUB |
2,546.4071 |
0.0327 RUB |
0.0304 RUB |
0.0350 RUB |
0.0349 RUB |
| 2024-08-19 |
0.0320 RUB |
13,517.2971 |
0.0320 RUB |
0.0297 RUB |
0.0342 RUB |
0.0307 RUB |
| 2024-08-18 |
0.0326 RUB |
14,561.9714 |
0.0326 RUB |
0.0294 RUB |
0.0359 RUB |
0.0313 RUB |
| 2024-08-17 |
0.0326 RUB |
14,514.8299 |
0.0326 RUB |
0.0294 RUB |
0.0359 RUB |
0.0316 RUB |
| 2024-08-16 |
0.0292 RUB |
2.1259 |
0.0292 RUB |
0.0292 RUB |
0.0292 RUB |
0.0292 RUB |
| 2024-08-15 |
0.0287 RUB |
20,849.3765 |
0.0287 RUB |
0.0283 RUB |
0.0292 RUB |
0.0290 RUB |
| 2024-08-14 |
0.0287 RUB |
4.8907 |
0.0287 RUB |
0.0286 RUB |
0.0289 RUB |
0.0289 RUB |