Market [unlinked] / RUB
Identifier on Yobit: yone_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-24 |
0.0009 RUB |
2,931,441.4776 |
0.0009 RUB |
0.0006 RUB |
0.0011 RUB |
0.0006 RUB |
| 2019-07-23 |
0.0013 RUB |
180,300.9825 |
0.0013 RUB |
0.0012 RUB |
0.0014 RUB |
0.0012 RUB |
| 2019-07-22 |
0.0006 RUB |
704,894.7665 |
0.0006 RUB |
0.0006 RUB |
0.0006 RUB |
0.0006 RUB |
| 2019-07-21 |
0.0014 RUB |
43,724.6080 |
0.0014 RUB |
0.0014 RUB |
0.0014 RUB |
0.0014 RUB |
| 2019-07-20 |
0.0010 RUB |
74,418.9137 |
0.0010 RUB |
0.0006 RUB |
0.0014 RUB |
0.0014 RUB |
| 2019-07-19 |
0.0009 RUB |
1,391.7068 |
0.0009 RUB |
0.0006 RUB |
0.0011 RUB |
0.0006 RUB |
| 2019-07-18 |
0.0009 RUB |
43,392.8305 |
0.0009 RUB |
0.0006 RUB |
0.0011 RUB |
0.0011 RUB |
| 2019-07-17 |
0.0011 RUB |
0.7141 |
0.0011 RUB |
0.0011 RUB |
0.0011 RUB |
0.0011 RUB |
| 2019-07-16 |
0.0010 RUB |
1,700.7498 |
0.0010 RUB |
0.0009 RUB |
0.0011 RUB |
0.0011 RUB |
| 2019-07-15 |
0.0006 RUB |
539,500.6874 |
0.0006 RUB |
0.0003 RUB |
0.0008 RUB |
0.0003 RUB |
| 2019-07-14 |
0.0007 RUB |
1,000.0000 |
0.0007 RUB |
0.0007 RUB |
0.0007 RUB |
0.0007 RUB |
| 2019-07-13 |
0.0005 RUB |
84,394.4562 |
0.0005 RUB |
0.0003 RUB |
0.0007 RUB |
0.0003 RUB |
| 2019-07-12 |
0.0005 RUB |
503,333.7634 |
0.0005 RUB |
0.0005 RUB |
0.0005 RUB |
0.0005 RUB |
| 2019-07-11 |
0.0008 RUB |
145,008.6913 |
0.0008 RUB |
0.0006 RUB |
0.0011 RUB |
0.0006 RUB |
| 2019-07-10 |
0.0008 RUB |
541.4706 |
0.0008 RUB |
0.0005 RUB |
0.0011 RUB |
0.0011 RUB |
| 2019-07-09 |
0.0008 RUB |
765,673.1170 |
0.0008 RUB |
0.0004 RUB |
0.0011 RUB |
0.0009 RUB |
| 2019-07-08 |
0.0005 RUB |
105,659.7918 |
0.0005 RUB |
0.0003 RUB |
0.0007 RUB |
0.0007 RUB |
| 2019-07-07 |
0.0005 RUB |
1,228.4268 |
0.0005 RUB |
0.0003 RUB |
0.0007 RUB |
0.0003 RUB |
| 2019-07-06 |
0.0005 RUB |
265,939.7414 |
0.0005 RUB |
0.0003 RUB |
0.0008 RUB |
0.0007 RUB |
| 2019-07-05 |
0.0004 RUB |
79,877.5854 |
0.0004 RUB |
0.0003 RUB |
0.0006 RUB |
0.0003 RUB |
| 2019-07-04 |
0.0007 RUB |
426,294.2097 |
0.0007 RUB |
0.0005 RUB |
0.0008 RUB |
0.0006 RUB |
| 2019-07-03 |
0.0008 RUB |
808,765.4573 |
0.0008 RUB |
0.0005 RUB |
0.0011 RUB |
0.0007 RUB |
| 2019-07-02 |
0.0008 RUB |
339,197.9868 |
0.0008 RUB |
0.0005 RUB |
0.0011 RUB |
0.0010 RUB |
| 2019-07-01 |
0.0009 RUB |
279,523.0888 |
0.0009 RUB |
0.0005 RUB |
0.0013 RUB |
0.0010 RUB |
| 2019-06-30 |
0.0010 RUB |
547,272.8433 |
0.0010 RUB |
0.0008 RUB |
0.0013 RUB |
0.0010 RUB |
| 2019-06-29 |
0.0010 RUB |
453,928.7281 |
0.0010 RUB |
0.0007 RUB |
0.0013 RUB |
0.0009 RUB |
| 2019-06-28 |
0.0015 RUB |
1,217,773.8314 |
0.0015 RUB |
0.0005 RUB |
0.0025 RUB |
0.0011 RUB |
| 2019-06-27 |
0.0020 RUB |
4,521,816.5478 |
0.0020 RUB |
0.0000 RUB |
0.0040 RUB |
0.0012 RUB |
| 2019-06-26 |
0.0047 RUB |
831,509.8158 |
0.0047 RUB |
0.0016 RUB |
0.0077 RUB |
0.0016 RUB |
| 2019-06-25 |
0.0055 RUB |
1,087,376.8067 |
0.0055 RUB |
0.0032 RUB |
0.0078 RUB |
0.0040 RUB |
| 2019-06-24 |
0.0068 RUB |
455,035.4082 |
0.0068 RUB |
0.0050 RUB |
0.0086 RUB |
0.0078 RUB |
| 2019-06-23 |
0.0068 RUB |
96,343.9024 |
0.0068 RUB |
0.0050 RUB |
0.0087 RUB |
0.0087 RUB |
| 2019-06-22 |
0.0070 RUB |
25,001.6598 |
0.0070 RUB |
0.0053 RUB |
0.0087 RUB |
0.0068 RUB |
| 2019-06-21 |
0.0086 RUB |
851.5341 |
0.0086 RUB |
0.0020 RUB |
0.0152 RUB |
0.0087 RUB |
| 2019-06-20 |
0.0109 RUB |
75,315.6161 |
0.0109 RUB |
0.0063 RUB |
0.0155 RUB |
0.0153 RUB |
| 2019-06-19 |
0.0129 RUB |
78,156.3008 |
0.0129 RUB |
0.0128 RUB |
0.0130 RUB |
0.0128 RUB |
| 2019-06-18 |
0.0107 RUB |
1,391.6734 |
0.0107 RUB |
0.0070 RUB |
0.0145 RUB |
0.0070 RUB |
| 2019-06-17 |
0.0112 RUB |
8,495.7058 |
0.0112 RUB |
0.0070 RUB |
0.0155 RUB |
0.0145 RUB |
| 2019-06-16 |
0.0115 RUB |
122,649.4801 |
0.0115 RUB |
0.0076 RUB |
0.0155 RUB |
0.0155 RUB |
| 2019-06-15 |
0.0122 RUB |
60,742.9690 |
0.0122 RUB |
0.0053 RUB |
0.0190 RUB |
0.0053 RUB |
| 2019-06-14 |
0.0178 RUB |
262,450.1899 |
0.0178 RUB |
0.0100 RUB |
0.0256 RUB |
0.0100 RUB |
| 2019-06-13 |
0.0270 RUB |
19,495.5605 |
0.0270 RUB |
0.0210 RUB |
0.0330 RUB |
0.0260 RUB |
| 2019-06-12 |
0.0250 RUB |
50,092.2480 |
0.0250 RUB |
0.0170 RUB |
0.0330 RUB |
0.0220 RUB |
| 2019-06-11 |
0.0275 RUB |
13,918.6625 |
0.0275 RUB |
0.0250 RUB |
0.0300 RUB |
0.0260 RUB |
| 2019-06-10 |
0.0296 RUB |
136,154.8335 |
0.0296 RUB |
0.0222 RUB |
0.0370 RUB |
0.0370 RUB |
| 2019-06-09 |
0.0220 RUB |
20,817.8625 |
0.0220 RUB |
0.0150 RUB |
0.0290 RUB |
0.0270 RUB |
| 2019-06-08 |
0.0337 RUB |
8,892.4938 |
0.0337 RUB |
0.0289 RUB |
0.0385 RUB |
0.0289 RUB |
| 2019-06-07 |
0.0351 RUB |
13,922.7665 |
0.0351 RUB |
0.0251 RUB |
0.0450 RUB |
0.0385 RUB |
| 2019-06-06 |
0.0293 RUB |
61,561.0216 |
0.0293 RUB |
0.0200 RUB |
0.0385 RUB |
0.0385 RUB |
| 2019-06-05 |
0.0268 RUB |
38,409.5879 |
0.0268 RUB |
0.0150 RUB |
0.0385 RUB |
0.0383 RUB |