Market [unlinked] / RUB
Identifier on Yobit: yostep_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
2.5100 RUB |
74,361.5356 |
2.5100 RUB |
2.4600 RUB |
2.5600 RUB |
2.5300 RUB |
| 2024-05-03 |
2.3214 RUB |
9,212.3338 |
2.3214 RUB |
2.1429 RUB |
2.5000 RUB |
2.4000 RUB |
| 2024-05-02 |
2.3200 RUB |
2,739.1789 |
2.3200 RUB |
2.1400 RUB |
2.5000 RUB |
2.4400 RUB |
| 2024-05-01 |
2.5518 RUB |
220.7021 |
2.5518 RUB |
2.4700 RUB |
2.6337 RUB |
2.4700 RUB |
| 2024-04-30 |
2.6135 RUB |
236.0691 |
2.6135 RUB |
2.5000 RUB |
2.7270 RUB |
2.6100 RUB |
| 2024-04-29 |
2.6196 RUB |
75.4803 |
2.6196 RUB |
2.5126 RUB |
2.7265 RUB |
2.6700 RUB |
| 2024-04-28 |
2.6187 RUB |
2,482.2814 |
2.6187 RUB |
2.5374 RUB |
2.7000 RUB |
2.6700 RUB |
| 2024-04-27 |
2.6729 RUB |
876.2546 |
2.6729 RUB |
2.5900 RUB |
2.7557 RUB |
2.7000 RUB |
| 2024-04-26 |
2.6988 RUB |
293.6301 |
2.6988 RUB |
2.5566 RUB |
2.8409 RUB |
2.6900 RUB |
| 2024-04-25 |
2.7971 RUB |
3,256.9041 |
2.7971 RUB |
2.6942 RUB |
2.9000 RUB |
2.7848 RUB |
| 2024-04-24 |
2.8090 RUB |
928.4721 |
2.8090 RUB |
2.7300 RUB |
2.8880 RUB |
2.8400 RUB |
| 2024-04-23 |
2.8350 RUB |
151.3586 |
2.8350 RUB |
2.6700 RUB |
3.0000 RUB |
2.8886 RUB |
| 2024-04-22 |
2.8155 RUB |
53.4432 |
2.8155 RUB |
2.7110 RUB |
2.9200 RUB |
2.8900 RUB |
| 2024-04-21 |
2.8193 RUB |
45.7985 |
2.8193 RUB |
2.7500 RUB |
2.8886 RUB |
2.8800 RUB |
| 2024-04-20 |
2.8771 RUB |
105.1152 |
2.8771 RUB |
2.7572 RUB |
2.9970 RUB |
2.8543 RUB |
| 2024-04-19 |
2.8655 RUB |
1,442.9537 |
2.8655 RUB |
2.7110 RUB |
3.0200 RUB |
2.9100 RUB |
| 2024-04-18 |
2.7955 RUB |
948.5891 |
2.7955 RUB |
2.7110 RUB |
2.8800 RUB |
2.8800 RUB |
| 2024-04-17 |
2.8155 RUB |
98.5470 |
2.8155 RUB |
2.7110 RUB |
2.9200 RUB |
2.8280 RUB |
| 2024-04-16 |
2.9118 RUB |
35.9576 |
2.9118 RUB |
2.8543 RUB |
2.9694 RUB |
2.9268 RUB |
| 2024-04-15 |
2.9600 RUB |
2,451.9440 |
2.9600 RUB |
2.9000 RUB |
3.0200 RUB |
2.9120 RUB |
| 2024-04-14 |
2.9882 RUB |
2,251.7569 |
2.9882 RUB |
2.9000 RUB |
3.0765 RUB |
2.9391 RUB |
| 2024-04-13 |
3.0850 RUB |
366.9110 |
3.0850 RUB |
3.0500 RUB |
3.1200 RUB |
3.1007 RUB |
| 2024-04-12 |
3.1250 RUB |
300.7381 |
3.1250 RUB |
3.0500 RUB |
3.2000 RUB |
3.0700 RUB |
| 2024-04-11 |
3.0950 RUB |
1,132.0516 |
3.0950 RUB |
3.0500 RUB |
3.1400 RUB |
3.1200 RUB |
| 2024-04-10 |
3.1208 RUB |
272.9165 |
3.1208 RUB |
3.0500 RUB |
3.1916 RUB |
3.1007 RUB |
| 2024-04-09 |
3.1500 RUB |
1,928.6738 |
3.1500 RUB |
3.0500 RUB |
3.2500 RUB |
3.1714 RUB |
| 2024-04-08 |
3.1250 RUB |
1,755.5584 |
3.1250 RUB |
3.0500 RUB |
3.2000 RUB |
3.1700 RUB |
| 2024-04-07 |
3.1250 RUB |
1,836.3270 |
3.1250 RUB |
3.0500 RUB |
3.2000 RUB |
3.1209 RUB |
| 2024-04-06 |
3.1744 RUB |
771.9727 |
3.1744 RUB |
3.0499 RUB |
3.2989 RUB |
3.2000 RUB |
| 2024-04-05 |
3.2250 RUB |
2,133.3606 |
3.2250 RUB |
3.1500 RUB |
3.3000 RUB |
3.2500 RUB |
| 2024-04-04 |
3.1611 RUB |
359.8328 |
3.1611 RUB |
3.0800 RUB |
3.2421 RUB |
3.1500 RUB |
| 2024-04-03 |
3.1950 RUB |
2,628.8157 |
3.1950 RUB |
3.1400 RUB |
3.2500 RUB |
3.1600 RUB |
| 2024-04-02 |
3.2229 RUB |
302.3599 |
3.2229 RUB |
3.1900 RUB |
3.2559 RUB |
3.2559 RUB |
| 2024-04-01 |
3.3100 RUB |
5,909.1963 |
3.3100 RUB |
3.2000 RUB |
3.4200 RUB |
3.2112 RUB |
| 2024-03-31 |
3.3250 RUB |
2,490.5559 |
3.3250 RUB |
3.2500 RUB |
3.4000 RUB |
3.3654 RUB |
| 2024-03-30 |
3.3000 RUB |
840.8543 |
3.3000 RUB |
3.2000 RUB |
3.4000 RUB |
3.3500 RUB |
| 2024-03-29 |
3.4149 RUB |
2,695.9932 |
3.4149 RUB |
3.2378 RUB |
3.5920 RUB |
3.3992 RUB |
| 2024-03-28 |
3.3217 RUB |
335.7380 |
3.3217 RUB |
3.2000 RUB |
3.4434 RUB |
3.4434 RUB |
| 2024-03-27 |
3.4191 RUB |
813.7985 |
3.4191 RUB |
3.1704 RUB |
3.6679 RUB |
3.3300 RUB |
| 2024-03-26 |
3.3338 RUB |
1,265.4142 |
3.3338 RUB |
3.2000 RUB |
3.4677 RUB |
3.3659 RUB |
| 2024-03-25 |
3.3500 RUB |
334.4815 |
3.3500 RUB |
3.1000 RUB |
3.6000 RUB |
3.2994 RUB |
| 2024-03-24 |
3.1655 RUB |
148.0531 |
3.1655 RUB |
3.0000 RUB |
3.3310 RUB |
3.2080 RUB |
| 2024-03-23 |
3.0995 RUB |
807.1063 |
3.0995 RUB |
2.9120 RUB |
3.2869 RUB |
3.1078 RUB |
| 2024-03-22 |
3.1166 RUB |
696.6270 |
3.1166 RUB |
2.9120 RUB |
3.3212 RUB |
3.0464 RUB |
| 2024-03-21 |
3.2789 RUB |
308.5955 |
3.2789 RUB |
3.1078 RUB |
3.4500 RUB |
3.2200 RUB |
| 2024-03-20 |
3.2110 RUB |
83.1632 |
3.2110 RUB |
3.1000 RUB |
3.3221 RUB |
3.2343 RUB |
| 2024-03-19 |
3.1356 RUB |
30.3374 |
3.1356 RUB |
2.9146 RUB |
3.3567 RUB |
3.1073 RUB |
| 2024-03-18 |
3.3264 RUB |
92.8168 |
3.3264 RUB |
3.1927 RUB |
3.4600 RUB |
3.3000 RUB |
| 2024-03-17 |
3.4662 RUB |
917.7640 |
3.4662 RUB |
3.3250 RUB |
3.6074 RUB |
3.3325 RUB |
| 2024-03-16 |
3.5025 RUB |
3,394.1561 |
3.5025 RUB |
3.3250 RUB |
3.6800 RUB |
3.4332 RUB |