Market [unlinked] / RUB
Identifier on Yobit: yostep_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-12 |
2.6405 RUB |
6,777.0449 |
2.6405 RUB |
2.3811 RUB |
2.9000 RUB |
2.4227 RUB |
| 2022-09-11 |
2.5750 RUB |
5,038.2239 |
2.5750 RUB |
2.4800 RUB |
2.6700 RUB |
2.5302 RUB |
| 2022-09-10 |
2.8702 RUB |
8,398.1467 |
2.8702 RUB |
2.5903 RUB |
3.1500 RUB |
2.6000 RUB |
| 2022-09-09 |
2.4375 RUB |
6,541.2487 |
2.4375 RUB |
2.1000 RUB |
2.7750 RUB |
2.6765 RUB |
| 2022-09-08 |
2.4885 RUB |
7,416.3680 |
2.4885 RUB |
2.1000 RUB |
2.8770 RUB |
2.5607 RUB |
| 2022-09-07 |
2.5800 RUB |
14,337.1669 |
2.5800 RUB |
2.0100 RUB |
3.1500 RUB |
2.7990 RUB |
| 2022-09-06 |
3.3000 RUB |
16,290.1584 |
3.3000 RUB |
2.8000 RUB |
3.8000 RUB |
2.9120 RUB |
| 2022-09-05 |
3.3225 RUB |
10,373.8130 |
3.3225 RUB |
3.1100 RUB |
3.5350 RUB |
3.1600 RUB |
| 2022-09-04 |
3.3007 RUB |
14,930.5083 |
3.3007 RUB |
3.0113 RUB |
3.5900 RUB |
3.2000 RUB |
| 2022-09-03 |
3.5755 RUB |
28,129.0251 |
3.5755 RUB |
3.2503 RUB |
3.9008 RUB |
3.3807 RUB |
| 2022-09-02 |
3.7024 RUB |
11,847.3282 |
3.7024 RUB |
3.5600 RUB |
3.8449 RUB |
3.6000 RUB |
| 2022-09-01 |
3.7756 RUB |
14,578.2648 |
3.7756 RUB |
3.5511 RUB |
4.0000 RUB |
3.6311 RUB |
| 2022-08-31 |
3.9950 RUB |
13,214.6968 |
3.9950 RUB |
3.7800 RUB |
4.2100 RUB |
3.8352 RUB |
| 2022-08-30 |
4.1895 RUB |
19,943.9134 |
4.1895 RUB |
4.0000 RUB |
4.3790 RUB |
4.0000 RUB |
| 2022-08-29 |
4.4853 RUB |
10,960.8390 |
4.4853 RUB |
4.2307 RUB |
4.7399 RUB |
4.2307 RUB |
| 2022-08-28 |
4.6301 RUB |
15,891.1011 |
4.6301 RUB |
4.3002 RUB |
4.9600 RUB |
4.4020 RUB |
| 2022-08-27 |
4.6810 RUB |
13,793.4492 |
4.6810 RUB |
4.4021 RUB |
4.9600 RUB |
4.4021 RUB |
| 2022-08-26 |
4.7650 RUB |
7,801.8681 |
4.7650 RUB |
4.5100 RUB |
5.0200 RUB |
4.7075 RUB |
| 2022-08-25 |
4.9955 RUB |
23,005.7177 |
4.9955 RUB |
4.8558 RUB |
5.1352 RUB |
5.0000 RUB |
| 2022-08-24 |
5.0308 RUB |
9,568.4353 |
5.0308 RUB |
4.6316 RUB |
5.4300 RUB |
4.9300 RUB |
| 2022-08-23 |
4.8805 RUB |
13,791.2045 |
4.8805 RUB |
4.6109 RUB |
5.1500 RUB |
4.6830 RUB |
| 2022-08-22 |
4.7437 RUB |
14,934.6821 |
4.7437 RUB |
4.2400 RUB |
5.2474 RUB |
4.7482 RUB |
| 2022-08-21 |
4.5453 RUB |
9,744.0344 |
4.5453 RUB |
4.3700 RUB |
4.7206 RUB |
4.3700 RUB |
| 2022-08-20 |
4.7200 RUB |
14,227.3785 |
4.7200 RUB |
4.4100 RUB |
5.0300 RUB |
4.6100 RUB |
| 2022-08-19 |
5.0750 RUB |
14,870.8277 |
5.0750 RUB |
4.6500 RUB |
5.5000 RUB |
5.0300 RUB |
| 2022-08-18 |
5.4200 RUB |
16,724.8448 |
5.4200 RUB |
5.2000 RUB |
5.6400 RUB |
5.4001 RUB |
| 2022-08-17 |
5.6001 RUB |
18,724.6110 |
5.6001 RUB |
5.3001 RUB |
5.9000 RUB |
5.4617 RUB |
| 2022-08-16 |
5.9463 RUB |
12,874.3296 |
5.9463 RUB |
5.7669 RUB |
6.1258 RUB |
5.9192 RUB |
| 2022-08-15 |
5.9472 RUB |
15,046.1091 |
5.9472 RUB |
5.7051 RUB |
6.1892 RUB |
6.1000 RUB |
| 2022-08-14 |
6.1050 RUB |
22,016.5634 |
6.1050 RUB |
5.3100 RUB |
6.9000 RUB |
5.9730 RUB |
| 2022-08-13 |
6.3850 RUB |
12,093.3707 |
6.3850 RUB |
6.1100 RUB |
6.6600 RUB |
6.2990 RUB |
| 2022-08-12 |
6.7265 RUB |
9,679.6651 |
6.7265 RUB |
6.4000 RUB |
7.0530 RUB |
6.6000 RUB |
| 2022-08-11 |
6.8714 RUB |
11,236.3773 |
6.8714 RUB |
6.6027 RUB |
7.1400 RUB |
7.0000 RUB |
| 2022-08-10 |
7.1964 RUB |
8,700.1131 |
7.1964 RUB |
6.8827 RUB |
7.5100 RUB |
7.0871 RUB |
| 2022-08-09 |
7.5850 RUB |
11,072.6414 |
7.5850 RUB |
7.2200 RUB |
7.9500 RUB |
7.2500 RUB |
| 2022-08-08 |
7.9563 RUB |
8,137.2963 |
7.9563 RUB |
7.6635 RUB |
8.2490 RUB |
7.8200 RUB |
| 2022-08-07 |
7.9600 RUB |
8,466.2163 |
7.9600 RUB |
7.1200 RUB |
8.8000 RUB |
7.7900 RUB |
| 2022-08-06 |
8.1901 RUB |
5,773.5133 |
8.1901 RUB |
7.9202 RUB |
8.4600 RUB |
7.9992 RUB |
| 2022-08-05 |
8.6350 RUB |
17,445.1012 |
8.6350 RUB |
8.2900 RUB |
8.9800 RUB |
8.3000 RUB |
| 2022-08-04 |
9.0200 RUB |
6,244.3898 |
9.0200 RUB |
8.2400 RUB |
9.8000 RUB |
8.6075 RUB |
| 2022-08-03 |
9.5274 RUB |
5,997.5195 |
9.5274 RUB |
9.1362 RUB |
9.9187 RUB |
9.4500 RUB |
| 2022-08-02 |
10.1510 RUB |
6,562.7917 |
10.1510 RUB |
9.3020 RUB |
11.0000 RUB |
9.4410 RUB |
| 2022-08-01 |
10.0950 RUB |
3,864.9628 |
10.0950 RUB |
9.5800 RUB |
10.6100 RUB |
9.7500 RUB |
| 2022-07-31 |
10.6400 RUB |
5,820.6675 |
10.6400 RUB |
10.0000 RUB |
11.2800 RUB |
10.6100 RUB |
| 2022-07-30 |
11.1400 RUB |
7,208.1239 |
11.1400 RUB |
10.2800 RUB |
12.0000 RUB |
11.0900 RUB |
| 2022-07-29 |
11.5801 RUB |
12,248.0904 |
11.5801 RUB |
10.1501 RUB |
13.0100 RUB |
11.6000 RUB |
| 2022-07-28 |
10.5050 RUB |
9,702.7974 |
10.5050 RUB |
10.1100 RUB |
10.9000 RUB |
10.4000 RUB |
| 2022-07-27 |
10.6885 RUB |
7,834.2247 |
10.6885 RUB |
10.0100 RUB |
11.3670 RUB |
10.9000 RUB |
| 2022-07-26 |
11.1000 RUB |
5,101.7457 |
11.1000 RUB |
10.5000 RUB |
11.7000 RUB |
10.8780 RUB |
| 2022-07-25 |
11.2650 RUB |
4,462.7666 |
11.2650 RUB |
10.7000 RUB |
11.8300 RUB |
10.8600 RUB |