Market [unlinked] / RUB
Identifier on Yobit: yostep_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
1.8187 RUB |
159.7606 |
1.8187 RUB |
1.8091 RUB |
1.8282 RUB |
1.8282 RUB |
| 2024-08-12 |
1.8156 RUB |
3.4094 |
1.8156 RUB |
1.8151 RUB |
1.8160 RUB |
1.8160 RUB |
| 2024-08-11 |
1.8318 RUB |
689.7816 |
1.8318 RUB |
1.8151 RUB |
1.8484 RUB |
1.8155 RUB |
| 2024-08-10 |
1.8272 RUB |
129.0101 |
1.8272 RUB |
1.8131 RUB |
1.8413 RUB |
1.8231 RUB |
| 2024-08-09 |
1.7451 RUB |
392.7202 |
1.7451 RUB |
1.7030 RUB |
1.7873 RUB |
1.7873 RUB |
| 2024-08-08 |
1.7383 RUB |
237.9505 |
1.7383 RUB |
1.7030 RUB |
1.7737 RUB |
1.7737 RUB |
| 2024-08-07 |
1.7300 RUB |
416.1970 |
1.7300 RUB |
1.7000 RUB |
1.7600 RUB |
1.7600 RUB |
| 2024-08-06 |
1.7200 RUB |
371.1642 |
1.7200 RUB |
1.6300 RUB |
1.8100 RUB |
1.7271 RUB |
| 2024-08-05 |
1.7066 RUB |
365.9832 |
1.7066 RUB |
1.5000 RUB |
1.9132 RUB |
1.6665 RUB |
| 2024-08-04 |
1.9538 RUB |
126.8801 |
1.9538 RUB |
1.9200 RUB |
1.9877 RUB |
1.9200 RUB |
| 2024-08-03 |
1.9799 RUB |
128.9719 |
1.9799 RUB |
1.9429 RUB |
2.0170 RUB |
1.9530 RUB |
| 2024-08-02 |
1.9964 RUB |
93.9652 |
1.9964 RUB |
1.9429 RUB |
2.0500 RUB |
1.9760 RUB |
| 2024-08-01 |
2.0629 RUB |
199.2862 |
2.0629 RUB |
2.0258 RUB |
2.1000 RUB |
2.0330 RUB |
| 2024-07-31 |
2.0329 RUB |
11.0201 |
2.0329 RUB |
2.0258 RUB |
2.0400 RUB |
2.0258 RUB |
| 2024-07-30 |
2.0750 RUB |
0.5558 |
2.0750 RUB |
2.0441 RUB |
2.1059 RUB |
2.0441 RUB |
| 2024-07-29 |
2.0829 RUB |
833.4059 |
2.0829 RUB |
2.0258 RUB |
2.1400 RUB |
2.0850 RUB |
| 2024-07-28 |
2.1029 RUB |
756.1984 |
2.1029 RUB |
2.0258 RUB |
2.1800 RUB |
2.0400 RUB |
| 2024-07-27 |
2.0658 RUB |
4.0677 |
2.0658 RUB |
2.0258 RUB |
2.1059 RUB |
2.0258 RUB |
| 2024-07-26 |
2.0900 RUB |
358.5295 |
2.0900 RUB |
2.0800 RUB |
2.1000 RUB |
2.1000 RUB |
| 2024-07-25 |
2.0258 RUB |
0.3816 |
2.0258 RUB |
2.0258 RUB |
2.0258 RUB |
2.0258 RUB |
| 2024-07-24 |
2.0727 RUB |
4,299.8351 |
2.0727 RUB |
2.0455 RUB |
2.1000 RUB |
2.0455 RUB |
| 2024-07-23 |
2.1023 RUB |
4,244.5078 |
2.1023 RUB |
2.0646 RUB |
2.1400 RUB |
2.0646 RUB |
| 2024-07-22 |
2.1918 RUB |
3,480.5729 |
2.1918 RUB |
2.0600 RUB |
2.3237 RUB |
2.0820 RUB |
| 2024-07-21 |
2.0500 RUB |
116.0283 |
2.0500 RUB |
2.0000 RUB |
2.1000 RUB |
2.0850 RUB |
| 2024-07-20 |
1.9948 RUB |
296.7720 |
1.9948 RUB |
1.9000 RUB |
2.0895 RUB |
2.0441 RUB |
| 2024-07-19 |
1.9600 RUB |
429.8643 |
1.9600 RUB |
1.9000 RUB |
2.0200 RUB |
2.0200 RUB |
| 2024-07-18 |
1.9531 RUB |
215.6521 |
1.9531 RUB |
1.9062 RUB |
2.0000 RUB |
1.9446 RUB |
| 2024-07-17 |
1.9418 RUB |
2.8166 |
1.9418 RUB |
1.9000 RUB |
1.9835 RUB |
1.9835 RUB |
| 2024-07-16 |
1.9150 RUB |
47.6515 |
1.9150 RUB |
1.8600 RUB |
1.9700 RUB |
1.9600 RUB |
| 2024-07-15 |
1.8767 RUB |
241.4438 |
1.8767 RUB |
1.8135 RUB |
1.9400 RUB |
1.9300 RUB |
| 2024-07-14 |
1.8360 RUB |
53.3877 |
1.8360 RUB |
1.7720 RUB |
1.9000 RUB |
1.9000 RUB |
| 2024-07-13 |
1.8617 RUB |
807.6102 |
1.8617 RUB |
1.8135 RUB |
1.9100 RUB |
1.8600 RUB |
| 2024-07-12 |
1.9043 RUB |
55.0570 |
1.9043 RUB |
1.8686 RUB |
1.9400 RUB |
1.8686 RUB |
| 2024-07-11 |
1.9158 RUB |
161.2290 |
1.9158 RUB |
1.8873 RUB |
1.9443 RUB |
1.8873 RUB |
| 2024-07-10 |
1.8510 RUB |
406.6200 |
1.8510 RUB |
1.7720 RUB |
1.9300 RUB |
1.8900 RUB |
| 2024-07-09 |
1.8360 RUB |
385.2201 |
1.8360 RUB |
1.7720 RUB |
1.9000 RUB |
1.8870 RUB |
| 2024-07-08 |
1.8410 RUB |
516.8475 |
1.8410 RUB |
1.7720 RUB |
1.9100 RUB |
1.8686 RUB |
| 2024-07-07 |
1.8972 RUB |
337.7246 |
1.8972 RUB |
1.8500 RUB |
1.9443 RUB |
1.9021 RUB |
| 2024-07-06 |
1.9200 RUB |
183.1720 |
1.9200 RUB |
1.8400 RUB |
2.0000 RUB |
1.9000 RUB |
| 2024-07-05 |
1.9017 RUB |
465.0719 |
1.9017 RUB |
1.8135 RUB |
1.9900 RUB |
1.9400 RUB |
| 2024-07-04 |
1.9550 RUB |
485.8383 |
1.9550 RUB |
1.8600 RUB |
2.0500 RUB |
2.0034 RUB |
| 2024-07-03 |
1.9360 RUB |
913.6598 |
1.9360 RUB |
1.7720 RUB |
2.1000 RUB |
2.0250 RUB |
| 2024-07-02 |
2.0650 RUB |
1,625.7915 |
2.0650 RUB |
2.0300 RUB |
2.1000 RUB |
2.0400 RUB |
| 2024-07-01 |
2.0529 RUB |
164.9658 |
2.0529 RUB |
2.0000 RUB |
2.1059 RUB |
2.0400 RUB |
| 2024-06-30 |
2.0529 RUB |
141.2360 |
2.0529 RUB |
2.0000 RUB |
2.1059 RUB |
2.0895 RUB |
| 2024-06-29 |
2.0705 RUB |
683.1613 |
2.0705 RUB |
2.0110 RUB |
2.1300 RUB |
2.1297 RUB |
| 2024-06-28 |
2.0904 RUB |
159.7964 |
2.0904 RUB |
2.0110 RUB |
2.1698 RUB |
2.1000 RUB |
| 2024-06-27 |
2.1119 RUB |
51.6166 |
2.1119 RUB |
2.0441 RUB |
2.1797 RUB |
2.1100 RUB |
| 2024-06-26 |
2.0950 RUB |
191.8824 |
2.0950 RUB |
2.0000 RUB |
2.1900 RUB |
2.1059 RUB |
| 2024-06-25 |
2.1292 RUB |
311.2750 |
2.1292 RUB |
2.0454 RUB |
2.2131 RUB |
2.1500 RUB |