Market [unlinked] / RUB
Identifier on Yobit: yostep_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-01 |
1.5108 RUB |
1,314.2466 |
1.5108 RUB |
1.4815 RUB |
1.5400 RUB |
1.5360 RUB |
| 2022-10-31 |
1.5407 RUB |
878.8967 |
1.5407 RUB |
1.4814 RUB |
1.6000 RUB |
1.5300 RUB |
| 2022-10-30 |
1.5187 RUB |
998.2876 |
1.5187 RUB |
1.4792 RUB |
1.5582 RUB |
1.5498 RUB |
| 2022-10-29 |
1.5436 RUB |
1,179.7120 |
1.5436 RUB |
1.4771 RUB |
1.6100 RUB |
1.5795 RUB |
| 2022-10-28 |
1.5378 RUB |
1,788.3783 |
1.5378 RUB |
1.4755 RUB |
1.6000 RUB |
1.5300 RUB |
| 2022-10-27 |
1.4958 RUB |
2,620.0975 |
1.4958 RUB |
1.4340 RUB |
1.5575 RUB |
1.5575 RUB |
| 2022-10-26 |
1.5135 RUB |
1,669.1180 |
1.5135 RUB |
1.4270 RUB |
1.6000 RUB |
1.4870 RUB |
| 2022-10-25 |
1.4300 RUB |
2,611.9975 |
1.4300 RUB |
1.4000 RUB |
1.4600 RUB |
1.4510 RUB |
| 2022-10-24 |
1.4249 RUB |
2,367.9942 |
1.4249 RUB |
1.4007 RUB |
1.4490 RUB |
1.4220 RUB |
| 2022-10-23 |
1.4313 RUB |
2,842.2322 |
1.4313 RUB |
1.4000 RUB |
1.4626 RUB |
1.4300 RUB |
| 2022-10-22 |
1.4170 RUB |
3,410.5319 |
1.4170 RUB |
1.3850 RUB |
1.4490 RUB |
1.4110 RUB |
| 2022-10-21 |
1.4050 RUB |
1,271.5136 |
1.4050 RUB |
1.3850 RUB |
1.4250 RUB |
1.4007 RUB |
| 2022-10-20 |
1.4125 RUB |
1,783.9767 |
1.4125 RUB |
1.3650 RUB |
1.4600 RUB |
1.4200 RUB |
| 2022-10-19 |
1.4000 RUB |
2,074.0160 |
1.4000 RUB |
1.3600 RUB |
1.4400 RUB |
1.3820 RUB |
| 2022-10-18 |
1.4251 RUB |
3,725.1812 |
1.4251 RUB |
1.3951 RUB |
1.4550 RUB |
1.4008 RUB |
| 2022-10-17 |
1.4423 RUB |
11,500.5063 |
1.4423 RUB |
1.3911 RUB |
1.4936 RUB |
1.3950 RUB |
| 2022-10-16 |
1.4280 RUB |
4,502.1302 |
1.4280 RUB |
1.3100 RUB |
1.5460 RUB |
1.3900 RUB |
| 2022-10-15 |
1.5080 RUB |
2,048.1823 |
1.5080 RUB |
1.4700 RUB |
1.5460 RUB |
1.4700 RUB |
| 2022-10-14 |
1.5175 RUB |
2,384.0278 |
1.5175 RUB |
1.4750 RUB |
1.5600 RUB |
1.4771 RUB |
| 2022-10-13 |
1.5375 RUB |
3,337.7257 |
1.5375 RUB |
1.4750 RUB |
1.6000 RUB |
1.4750 RUB |
| 2022-10-12 |
1.6055 RUB |
2,555.0671 |
1.6055 RUB |
1.5010 RUB |
1.7100 RUB |
1.5021 RUB |
| 2022-10-11 |
1.6115 RUB |
3,146.7569 |
1.6115 RUB |
1.5000 RUB |
1.7230 RUB |
1.5030 RUB |
| 2022-10-10 |
1.6550 RUB |
1,509.5093 |
1.6550 RUB |
1.5501 RUB |
1.7600 RUB |
1.5502 RUB |
| 2022-10-09 |
1.6550 RUB |
1,391.0140 |
1.6550 RUB |
1.5501 RUB |
1.7600 RUB |
1.5600 RUB |
| 2022-10-08 |
1.6150 RUB |
10,210.9684 |
1.6150 RUB |
1.5500 RUB |
1.6800 RUB |
1.6250 RUB |
| 2022-10-07 |
1.7515 RUB |
2,823.4641 |
1.7515 RUB |
1.6660 RUB |
1.8370 RUB |
1.6660 RUB |
| 2022-10-06 |
1.7133 RUB |
3,010.3899 |
1.7133 RUB |
1.6666 RUB |
1.7600 RUB |
1.6851 RUB |
| 2022-10-05 |
1.7635 RUB |
5,360.3275 |
1.7635 RUB |
1.6900 RUB |
1.8370 RUB |
1.7300 RUB |
| 2022-10-04 |
1.7212 RUB |
7,142.2674 |
1.7212 RUB |
1.6633 RUB |
1.7790 RUB |
1.7557 RUB |
| 2022-10-03 |
1.7420 RUB |
4,537.5978 |
1.7420 RUB |
1.6460 RUB |
1.8380 RUB |
1.6950 RUB |
| 2022-10-02 |
1.7805 RUB |
3,651.9994 |
1.7805 RUB |
1.6670 RUB |
1.8939 RUB |
1.6876 RUB |
| 2022-10-01 |
1.8460 RUB |
4,274.8029 |
1.8460 RUB |
1.7720 RUB |
1.9200 RUB |
1.8000 RUB |
| 2022-09-30 |
1.8675 RUB |
3,751.1504 |
1.8675 RUB |
1.8000 RUB |
1.9350 RUB |
1.8301 RUB |
| 2022-09-29 |
1.9625 RUB |
5,045.9403 |
1.9625 RUB |
1.8750 RUB |
2.0500 RUB |
1.8750 RUB |
| 2022-09-28 |
1.9454 RUB |
5,405.9653 |
1.9454 RUB |
1.8750 RUB |
2.0158 RUB |
1.9900 RUB |
| 2022-09-27 |
2.4305 RUB |
4,280.8900 |
2.4305 RUB |
1.8610 RUB |
3.0000 RUB |
1.9100 RUB |
| 2022-09-26 |
2.0555 RUB |
3,361.7590 |
2.0555 RUB |
1.8610 RUB |
2.2500 RUB |
1.9611 RUB |
| 2022-09-25 |
2.0714 RUB |
2,919.2163 |
2.0714 RUB |
1.9429 RUB |
2.2000 RUB |
1.9900 RUB |
| 2022-09-24 |
2.0665 RUB |
4,368.8917 |
2.0665 RUB |
1.9331 RUB |
2.2000 RUB |
1.9611 RUB |
| 2022-09-23 |
1.9915 RUB |
4,178.9229 |
1.9915 RUB |
1.9331 RUB |
2.0500 RUB |
2.0300 RUB |
| 2022-09-22 |
2.0051 RUB |
6,340.7188 |
2.0051 RUB |
1.9301 RUB |
2.0800 RUB |
1.9864 RUB |
| 2022-09-21 |
2.0050 RUB |
3,290.9268 |
2.0050 RUB |
1.8600 RUB |
2.1500 RUB |
1.9711 RUB |
| 2022-09-20 |
2.1450 RUB |
7,015.9425 |
2.1450 RUB |
1.7900 RUB |
2.5000 RUB |
2.0500 RUB |
| 2022-09-19 |
1.8353 RUB |
5,432.8551 |
1.8353 RUB |
1.7505 RUB |
1.9200 RUB |
1.8100 RUB |
| 2022-09-18 |
1.9059 RUB |
6,031.2635 |
1.9059 RUB |
1.8018 RUB |
2.0100 RUB |
1.8400 RUB |
| 2022-09-17 |
1.9575 RUB |
5,587.2537 |
1.9575 RUB |
1.8950 RUB |
2.0200 RUB |
1.8951 RUB |
| 2022-09-16 |
2.0700 RUB |
5,747.4071 |
2.0700 RUB |
1.9400 RUB |
2.2000 RUB |
1.9521 RUB |
| 2022-09-15 |
2.1750 RUB |
4,815.4726 |
2.1750 RUB |
2.0800 RUB |
2.2700 RUB |
2.1000 RUB |
| 2022-09-14 |
2.2721 RUB |
6,274.2693 |
2.2721 RUB |
2.1110 RUB |
2.4332 RUB |
2.1525 RUB |
| 2022-09-13 |
2.3476 RUB |
5,177.0547 |
2.3476 RUB |
2.1000 RUB |
2.5952 RUB |
2.3000 RUB |