Market [unlinked] / RUB
Identifier on Yobit: yostep_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-20 |
1.8976 RUB |
19.1593 |
1.8976 RUB |
1.8700 RUB |
1.9253 RUB |
1.8800 RUB |
| 2023-05-19 |
1.8900 RUB |
79.8560 |
1.8900 RUB |
1.8600 RUB |
1.9200 RUB |
1.8900 RUB |
| 2023-05-18 |
1.9050 RUB |
465.6729 |
1.9050 RUB |
1.8700 RUB |
1.9400 RUB |
1.9062 RUB |
| 2023-05-17 |
1.8931 RUB |
369.1148 |
1.8931 RUB |
1.8800 RUB |
1.9062 RUB |
1.8800 RUB |
| 2023-05-16 |
1.9221 RUB |
613.5615 |
1.9221 RUB |
1.8800 RUB |
1.9641 RUB |
1.9100 RUB |
| 2023-05-15 |
1.9281 RUB |
137.2217 |
1.9281 RUB |
1.9062 RUB |
1.9500 RUB |
1.9062 RUB |
| 2023-05-14 |
1.9100 RUB |
579.3794 |
1.9100 RUB |
1.8200 RUB |
2.0000 RUB |
1.9360 RUB |
| 2023-05-13 |
1.8400 RUB |
1.8601 |
1.8400 RUB |
1.8200 RUB |
1.8600 RUB |
1.8200 RUB |
| 2023-05-12 |
1.9820 RUB |
228.5711 |
1.9820 RUB |
1.8500 RUB |
2.1140 RUB |
1.8500 RUB |
| 2023-05-11 |
1.8820 RUB |
1,059.6351 |
1.8820 RUB |
1.8300 RUB |
1.9340 RUB |
1.8950 RUB |
| 2023-05-10 |
1.8435 RUB |
18.1193 |
1.8435 RUB |
1.8000 RUB |
1.8870 RUB |
1.8600 RUB |
| 2023-05-09 |
1.9180 RUB |
230.9072 |
1.9180 RUB |
1.8690 RUB |
1.9670 RUB |
1.8700 RUB |
| 2023-05-08 |
1.9773 RUB |
120.8878 |
1.9773 RUB |
1.9446 RUB |
2.0100 RUB |
1.9800 RUB |
| 2023-05-07 |
2.0000 RUB |
437.1083 |
2.0000 RUB |
1.9700 RUB |
2.0300 RUB |
1.9700 RUB |
| 2023-05-06 |
2.0398 RUB |
1,514.0773 |
2.0398 RUB |
2.0000 RUB |
2.0795 RUB |
2.0110 RUB |
| 2023-05-05 |
2.0175 RUB |
344.7947 |
2.0175 RUB |
2.0000 RUB |
2.0350 RUB |
2.0350 RUB |
| 2023-05-04 |
2.0320 RUB |
248.8234 |
2.0320 RUB |
2.0200 RUB |
2.0441 RUB |
2.0210 RUB |
| 2023-05-03 |
2.0690 RUB |
1.5401 |
2.0690 RUB |
2.0400 RUB |
2.0980 RUB |
2.0441 RUB |
| 2023-05-02 |
2.0648 RUB |
194.8986 |
2.0648 RUB |
2.0238 RUB |
2.1059 RUB |
2.0400 RUB |
| 2023-05-01 |
2.2328 RUB |
3,255.5016 |
2.2328 RUB |
2.0442 RUB |
2.4215 RUB |
2.0800 RUB |
| 2023-04-30 |
2.1350 RUB |
1,598.7797 |
2.1350 RUB |
2.1100 RUB |
2.1600 RUB |
2.1100 RUB |
| 2023-04-29 |
2.1418 RUB |
533.3860 |
2.1418 RUB |
2.0637 RUB |
2.2200 RUB |
2.1600 RUB |
| 2023-04-28 |
2.1418 RUB |
219.4297 |
2.1418 RUB |
2.0637 RUB |
2.2200 RUB |
2.1800 RUB |
| 2023-04-27 |
2.1788 RUB |
1,795.4926 |
2.1788 RUB |
2.1388 RUB |
2.2189 RUB |
2.2000 RUB |
| 2023-04-26 |
2.1175 RUB |
827.1163 |
2.1175 RUB |
2.0154 RUB |
2.2196 RUB |
2.1600 RUB |
| 2023-04-25 |
2.2887 RUB |
1,328.3659 |
2.2887 RUB |
2.1072 RUB |
2.4703 RUB |
2.1701 RUB |
| 2023-04-24 |
2.1986 RUB |
648.9882 |
2.1986 RUB |
2.1072 RUB |
2.2900 RUB |
2.1072 RUB |
| 2023-04-23 |
2.1281 RUB |
794.4196 |
2.1281 RUB |
2.1062 RUB |
2.1500 RUB |
2.1300 RUB |
| 2023-04-22 |
2.1050 RUB |
583.3745 |
2.1050 RUB |
2.0100 RUB |
2.2000 RUB |
2.1868 RUB |
| 2023-04-21 |
2.1350 RUB |
672.4185 |
2.1350 RUB |
2.0100 RUB |
2.2600 RUB |
2.1388 RUB |
| 2023-04-20 |
2.2447 RUB |
688.0908 |
2.2447 RUB |
2.2000 RUB |
2.2893 RUB |
2.2000 RUB |
| 2023-04-19 |
2.2684 RUB |
282.1282 |
2.2684 RUB |
2.2139 RUB |
2.3230 RUB |
2.2400 RUB |
| 2023-04-18 |
2.2600 RUB |
516.4628 |
2.2600 RUB |
2.1500 RUB |
2.3700 RUB |
2.2808 RUB |
| 2023-04-17 |
2.4055 RUB |
5,238.5261 |
2.4055 RUB |
2.2910 RUB |
2.5200 RUB |
2.3040 RUB |
| 2023-04-16 |
2.3617 RUB |
119.2132 |
2.3617 RUB |
2.2910 RUB |
2.4323 RUB |
2.3100 RUB |
| 2023-04-15 |
2.3394 RUB |
88.7911 |
2.3394 RUB |
2.2911 RUB |
2.3878 RUB |
2.3200 RUB |
| 2023-04-14 |
2.3775 RUB |
6,574.1600 |
2.3775 RUB |
2.2600 RUB |
2.4950 RUB |
2.3268 RUB |
| 2023-04-13 |
2.3305 RUB |
3,088.3468 |
2.3305 RUB |
2.1600 RUB |
2.5010 RUB |
2.3799 RUB |
| 2023-04-12 |
2.2944 RUB |
3,749.3175 |
2.2944 RUB |
2.1388 RUB |
2.4500 RUB |
2.1600 RUB |
| 2023-04-11 |
2.1450 RUB |
1,159.4156 |
2.1450 RUB |
2.0900 RUB |
2.2000 RUB |
2.1916 RUB |
| 2023-04-10 |
2.0569 RUB |
11.6544 |
2.0569 RUB |
2.0238 RUB |
2.0900 RUB |
2.0900 RUB |
| 2023-04-09 |
2.0750 RUB |
577.0199 |
2.0750 RUB |
2.0400 RUB |
2.1100 RUB |
2.0441 RUB |
| 2023-04-08 |
2.0301 RUB |
91.8918 |
2.0301 RUB |
1.9611 RUB |
2.0990 RUB |
2.0180 RUB |
| 2023-04-07 |
2.0301 RUB |
107.4579 |
2.0301 RUB |
1.9611 RUB |
2.0990 RUB |
2.0000 RUB |
| 2023-04-06 |
2.0455 RUB |
2,223.1330 |
2.0455 RUB |
1.9710 RUB |
2.1200 RUB |
2.0600 RUB |
| 2023-04-05 |
2.0600 RUB |
290.6414 |
2.0600 RUB |
2.0000 RUB |
2.1200 RUB |
2.0000 RUB |
| 2023-04-04 |
2.0105 RUB |
633.3618 |
2.0105 RUB |
1.9710 RUB |
2.0500 RUB |
2.0180 RUB |
| 2023-04-03 |
2.0205 RUB |
82.9999 |
2.0205 RUB |
1.9810 RUB |
2.0600 RUB |
1.9900 RUB |
| 2023-04-02 |
2.0606 RUB |
1,136.9069 |
2.0606 RUB |
1.9611 RUB |
2.1600 RUB |
2.0600 RUB |
| 2023-04-01 |
2.1706 RUB |
228.0401 |
2.1706 RUB |
1.9611 RUB |
2.3800 RUB |
2.0180 RUB |