Market [unlinked] / RUB
Identifier on Yobit: yostep_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-21 |
1.1704 RUB |
76.9160 |
1.1704 RUB |
1.1410 RUB |
1.1999 RUB |
1.1919 RUB |
| 2022-12-20 |
1.2725 RUB |
372.9938 |
1.2725 RUB |
1.1250 RUB |
1.4200 RUB |
1.1750 RUB |
| 2022-12-19 |
1.2450 RUB |
383.7673 |
1.2450 RUB |
1.0700 RUB |
1.4200 RUB |
1.1410 RUB |
| 2022-12-18 |
1.1350 RUB |
173.6599 |
1.1350 RUB |
1.1001 RUB |
1.1700 RUB |
1.1150 RUB |
| 2022-12-17 |
1.1490 RUB |
1,549.6479 |
1.1490 RUB |
1.0700 RUB |
1.2280 RUB |
1.1480 RUB |
| 2022-12-16 |
1.1330 RUB |
442.7837 |
1.1330 RUB |
1.1010 RUB |
1.1650 RUB |
1.1450 RUB |
| 2022-12-15 |
1.1640 RUB |
365.0214 |
1.1640 RUB |
1.1510 RUB |
1.1770 RUB |
1.1510 RUB |
| 2022-12-14 |
1.2523 RUB |
693.3351 |
1.2523 RUB |
1.1135 RUB |
1.3910 RUB |
1.1740 RUB |
| 2022-12-13 |
1.1472 RUB |
492.5480 |
1.1472 RUB |
1.0943 RUB |
1.2000 RUB |
1.1275 RUB |
| 2022-12-12 |
1.1022 RUB |
42.2612 |
1.1022 RUB |
1.0943 RUB |
1.1100 RUB |
1.1000 RUB |
| 2022-12-11 |
1.1160 RUB |
181.9221 |
1.1160 RUB |
1.1020 RUB |
1.1300 RUB |
1.1020 RUB |
| 2022-12-10 |
1.1041 RUB |
305.2980 |
1.1041 RUB |
1.0881 RUB |
1.1200 RUB |
1.1100 RUB |
| 2022-12-09 |
1.0900 RUB |
180.1286 |
1.0900 RUB |
1.0700 RUB |
1.1100 RUB |
1.0943 RUB |
| 2022-12-08 |
1.1650 RUB |
1,366.8880 |
1.1650 RUB |
1.0700 RUB |
1.2600 RUB |
1.0930 RUB |
| 2022-12-07 |
1.1000 RUB |
809.3541 |
1.1000 RUB |
1.0700 RUB |
1.1300 RUB |
1.0900 RUB |
| 2022-12-06 |
1.0895 RUB |
6,840.1447 |
1.0895 RUB |
1.0800 RUB |
1.0990 RUB |
1.0990 RUB |
| 2022-12-05 |
1.1135 RUB |
303.3036 |
1.1135 RUB |
1.0700 RUB |
1.1570 RUB |
1.0930 RUB |
| 2022-12-04 |
1.0850 RUB |
616.1437 |
1.0850 RUB |
1.0500 RUB |
1.1200 RUB |
1.1000 RUB |
| 2022-12-03 |
1.0995 RUB |
127.6737 |
1.0995 RUB |
1.0890 RUB |
1.1100 RUB |
1.0930 RUB |
| 2022-12-02 |
1.0790 RUB |
90.4688 |
1.0790 RUB |
1.0500 RUB |
1.1080 RUB |
1.0900 RUB |
| 2022-12-01 |
1.0650 RUB |
298.7893 |
1.0650 RUB |
1.0300 RUB |
1.1000 RUB |
1.0780 RUB |
| 2022-11-30 |
1.0655 RUB |
312.4394 |
1.0655 RUB |
1.0011 RUB |
1.1300 RUB |
1.0600 RUB |
| 2022-11-29 |
1.0595 RUB |
4,304.3945 |
1.0595 RUB |
1.0200 RUB |
1.0990 RUB |
1.0930 RUB |
| 2022-11-28 |
1.0985 RUB |
201.0470 |
1.0985 RUB |
1.0500 RUB |
1.1470 RUB |
1.0900 RUB |
| 2022-11-27 |
1.0832 RUB |
771.0502 |
1.0832 RUB |
1.0195 RUB |
1.1470 RUB |
1.1180 RUB |
| 2022-11-26 |
1.0905 RUB |
42,835.3047 |
1.0905 RUB |
1.0710 RUB |
1.1100 RUB |
1.0750 RUB |
| 2022-11-25 |
1.1046 RUB |
5,098.5075 |
1.1046 RUB |
0.9833 RUB |
1.2260 RUB |
1.1650 RUB |
| 2022-11-24 |
1.0880 RUB |
776.5564 |
1.0880 RUB |
1.0500 RUB |
1.1260 RUB |
1.1240 RUB |
| 2022-11-23 |
1.0985 RUB |
418.3870 |
1.0985 RUB |
1.0400 RUB |
1.1570 RUB |
1.1240 RUB |
| 2022-11-22 |
1.1800 RUB |
1,224.0212 |
1.1800 RUB |
1.0800 RUB |
1.2800 RUB |
1.1320 RUB |
| 2022-11-21 |
1.2480 RUB |
515.4257 |
1.2480 RUB |
1.1160 RUB |
1.3800 RUB |
1.1170 RUB |
| 2022-11-20 |
1.1735 RUB |
277.9789 |
1.1735 RUB |
1.1270 RUB |
1.2200 RUB |
1.1740 RUB |
| 2022-11-19 |
1.1426 RUB |
1,197.7945 |
1.1426 RUB |
1.1112 RUB |
1.1740 RUB |
1.1470 RUB |
| 2022-11-18 |
1.1360 RUB |
921.7123 |
1.1360 RUB |
1.1020 RUB |
1.1700 RUB |
1.1700 RUB |
| 2022-11-17 |
1.1850 RUB |
201.7825 |
1.1850 RUB |
1.1440 RUB |
1.2260 RUB |
1.1570 RUB |
| 2022-11-16 |
1.2070 RUB |
1,063.8219 |
1.2070 RUB |
1.1740 RUB |
1.2400 RUB |
1.1740 RUB |
| 2022-11-15 |
1.2835 RUB |
2,088.1454 |
1.2835 RUB |
1.1870 RUB |
1.3800 RUB |
1.2200 RUB |
| 2022-11-14 |
1.2215 RUB |
655.5047 |
1.2215 RUB |
1.1802 RUB |
1.2628 RUB |
1.2400 RUB |
| 2022-11-13 |
1.2500 RUB |
421.5425 |
1.2500 RUB |
1.1800 RUB |
1.3200 RUB |
1.1801 RUB |
| 2022-11-12 |
1.2500 RUB |
504.9077 |
1.2500 RUB |
1.1800 RUB |
1.3200 RUB |
1.2001 RUB |
| 2022-11-11 |
1.4350 RUB |
8,340.2052 |
1.4350 RUB |
1.1000 RUB |
1.7700 RUB |
1.2703 RUB |
| 2022-11-10 |
1.2661 RUB |
720.3141 |
1.2661 RUB |
1.1752 RUB |
1.3570 RUB |
1.1950 RUB |
| 2022-11-09 |
1.4100 RUB |
8,626.9578 |
1.4100 RUB |
1.3200 RUB |
1.5000 RUB |
1.3200 RUB |
| 2022-11-08 |
1.4365 RUB |
2,269.3548 |
1.4365 RUB |
1.3730 RUB |
1.5000 RUB |
1.3960 RUB |
| 2022-11-07 |
1.4675 RUB |
7,282.2580 |
1.4675 RUB |
1.4300 RUB |
1.5050 RUB |
1.4300 RUB |
| 2022-11-06 |
1.4690 RUB |
574.6661 |
1.4690 RUB |
1.4381 RUB |
1.5000 RUB |
1.4950 RUB |
| 2022-11-05 |
1.4985 RUB |
367.4737 |
1.4985 RUB |
1.4772 RUB |
1.5197 RUB |
1.4773 RUB |
| 2022-11-04 |
1.5050 RUB |
1,103.3449 |
1.5050 RUB |
1.4900 RUB |
1.5200 RUB |
1.4950 RUB |
| 2022-11-03 |
1.5058 RUB |
1,511.2277 |
1.5058 RUB |
1.4816 RUB |
1.5300 RUB |
1.5000 RUB |
| 2022-11-02 |
1.5306 RUB |
1,515.0529 |
1.5306 RUB |
1.4816 RUB |
1.5797 RUB |
1.4910 RUB |