Market [unlinked] / RUB
Identifier on Yobit: yostep_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
3.4625 RUB |
698.5544 |
3.4625 RUB |
3.3250 RUB |
3.6000 RUB |
3.3992 RUB |
| 2024-03-14 |
3.5566 RUB |
733.5251 |
3.5566 RUB |
3.4332 RUB |
3.6800 RUB |
3.6000 RUB |
| 2024-03-13 |
3.6663 RUB |
943.6526 |
3.6663 RUB |
3.3325 RUB |
4.0000 RUB |
3.6093 RUB |
| 2024-03-12 |
3.4965 RUB |
1,848.6836 |
3.4965 RUB |
3.3325 RUB |
3.6606 RUB |
3.4800 RUB |
| 2024-03-11 |
3.4887 RUB |
1,895.7640 |
3.4887 RUB |
3.3325 RUB |
3.6450 RUB |
3.5375 RUB |
| 2024-03-10 |
3.3382 RUB |
667.4746 |
3.3382 RUB |
3.1389 RUB |
3.5375 RUB |
3.5000 RUB |
| 2024-03-09 |
3.3485 RUB |
593.7211 |
3.3485 RUB |
3.1270 RUB |
3.5700 RUB |
3.3320 RUB |
| 2024-03-08 |
3.3115 RUB |
1,130.9977 |
3.3115 RUB |
3.0530 RUB |
3.5700 RUB |
3.3997 RUB |
| 2024-03-07 |
3.2092 RUB |
169.5149 |
3.2092 RUB |
3.0464 RUB |
3.3720 RUB |
3.3400 RUB |
| 2024-03-06 |
3.1432 RUB |
7,496.8710 |
3.1432 RUB |
3.0100 RUB |
3.2765 RUB |
3.1013 RUB |
| 2024-03-05 |
3.2182 RUB |
5,350.3862 |
3.2182 RUB |
3.0544 RUB |
3.3820 RUB |
3.2989 RUB |
| 2024-03-04 |
3.5000 RUB |
1,046.6961 |
3.5000 RUB |
3.0000 RUB |
4.0000 RUB |
3.2338 RUB |
| 2024-03-03 |
3.1078 RUB |
3,764.6471 |
3.1078 RUB |
3.0000 RUB |
3.2157 RUB |
3.1384 RUB |
| 2024-03-02 |
3.0373 RUB |
114.5127 |
3.0373 RUB |
2.9035 RUB |
3.1710 RUB |
3.0765 RUB |
| 2024-03-01 |
3.1719 RUB |
977.9476 |
3.1719 RUB |
2.9006 RUB |
3.4432 RUB |
3.1710 RUB |
| 2024-02-29 |
3.2116 RUB |
7,104.8338 |
3.2116 RUB |
2.9800 RUB |
3.4432 RUB |
3.1710 RUB |
| 2024-02-28 |
3.0511 RUB |
663.9181 |
3.0511 RUB |
2.9000 RUB |
3.2022 RUB |
3.1078 RUB |
| 2024-02-27 |
3.3687 RUB |
3,784.4516 |
3.3687 RUB |
2.7500 RUB |
3.9874 RUB |
2.9000 RUB |
| 2024-02-26 |
2.7725 RUB |
4,885.3972 |
2.7725 RUB |
2.7100 RUB |
2.8350 RUB |
2.8350 RUB |
| 2024-02-25 |
2.7472 RUB |
4,246.4666 |
2.7472 RUB |
2.7100 RUB |
2.7844 RUB |
2.7800 RUB |
| 2024-02-24 |
2.7550 RUB |
5,781.0825 |
2.7550 RUB |
2.7100 RUB |
2.8000 RUB |
2.7800 RUB |
| 2024-02-23 |
2.7645 RUB |
2,011.0050 |
2.7645 RUB |
2.7000 RUB |
2.8289 RUB |
2.8289 RUB |
| 2024-02-22 |
2.7150 RUB |
1,690.4174 |
2.7150 RUB |
2.6300 RUB |
2.8000 RUB |
2.7500 RUB |
| 2024-02-21 |
2.7154 RUB |
4,330.2645 |
2.7154 RUB |
2.6309 RUB |
2.8000 RUB |
2.8000 RUB |
| 2024-02-20 |
2.6904 RUB |
4,096.9815 |
2.6904 RUB |
2.6309 RUB |
2.7500 RUB |
2.7200 RUB |
| 2024-02-19 |
2.6850 RUB |
4,507.2684 |
2.6850 RUB |
2.6300 RUB |
2.7400 RUB |
2.6759 RUB |
| 2024-02-18 |
2.6750 RUB |
4,058.6328 |
2.6750 RUB |
2.6300 RUB |
2.7200 RUB |
2.7200 RUB |
| 2024-02-17 |
2.6850 RUB |
4,266.9860 |
2.6850 RUB |
2.6500 RUB |
2.7200 RUB |
2.6500 RUB |
| 2024-02-16 |
2.6950 RUB |
2,517.5110 |
2.6950 RUB |
2.6200 RUB |
2.7700 RUB |
2.7700 RUB |
| 2024-02-15 |
2.6656 RUB |
4,973.5965 |
2.6656 RUB |
2.5712 RUB |
2.7600 RUB |
2.6800 RUB |
| 2024-02-14 |
2.5954 RUB |
4,887.5648 |
2.5954 RUB |
2.4954 RUB |
2.6954 RUB |
2.6954 RUB |
| 2024-02-13 |
2.5550 RUB |
3,070.7563 |
2.5550 RUB |
2.4900 RUB |
2.6200 RUB |
2.4900 RUB |
| 2024-02-12 |
2.4400 RUB |
3,939.1514 |
2.4400 RUB |
2.3100 RUB |
2.5700 RUB |
2.5700 RUB |
| 2024-02-11 |
2.4257 RUB |
2,253.1117 |
2.4257 RUB |
2.2813 RUB |
2.5700 RUB |
2.4457 RUB |
| 2024-02-10 |
2.4173 RUB |
2,773.6661 |
2.4173 RUB |
2.2647 RUB |
2.5700 RUB |
2.4400 RUB |
| 2024-02-09 |
2.3605 RUB |
14,979.9849 |
2.3605 RUB |
2.2210 RUB |
2.5000 RUB |
2.5000 RUB |
| 2024-02-08 |
2.2905 RUB |
340.9172 |
2.2905 RUB |
2.2210 RUB |
2.3600 RUB |
2.3600 RUB |
| 2024-02-07 |
2.2509 RUB |
533.4553 |
2.2509 RUB |
2.2210 RUB |
2.2808 RUB |
2.2210 RUB |
| 2024-02-06 |
2.2505 RUB |
296.3968 |
2.2505 RUB |
2.2210 RUB |
2.2800 RUB |
2.2800 RUB |
| 2024-02-05 |
2.2509 RUB |
253.8767 |
2.2509 RUB |
2.2210 RUB |
2.2808 RUB |
2.2210 RUB |
| 2024-02-04 |
2.2605 RUB |
416.6941 |
2.2605 RUB |
2.2210 RUB |
2.3000 RUB |
2.2808 RUB |
| 2024-02-03 |
2.2705 RUB |
3,725.7152 |
2.2705 RUB |
2.2210 RUB |
2.3200 RUB |
2.2808 RUB |
| 2024-02-02 |
2.2605 RUB |
243.9049 |
2.2605 RUB |
2.2210 RUB |
2.3000 RUB |
2.3000 RUB |
| 2024-02-01 |
2.2623 RUB |
285.0142 |
2.2623 RUB |
2.2210 RUB |
2.3037 RUB |
2.2800 RUB |
| 2024-01-31 |
2.3322 RUB |
416.6338 |
2.3322 RUB |
2.2320 RUB |
2.4324 RUB |
2.3200 RUB |
| 2024-01-30 |
2.3256 RUB |
457.2637 |
2.3256 RUB |
2.2111 RUB |
2.4400 RUB |
2.3000 RUB |
| 2024-01-29 |
2.2500 RUB |
1,178.8034 |
2.2500 RUB |
2.2000 RUB |
2.3000 RUB |
2.2800 RUB |
| 2024-01-28 |
2.3022 RUB |
3,094.9150 |
2.3022 RUB |
2.2000 RUB |
2.4045 RUB |
2.2400 RUB |
| 2024-01-27 |
2.2930 RUB |
392.8025 |
2.2930 RUB |
2.2000 RUB |
2.3860 RUB |
2.2800 RUB |
| 2024-01-26 |
2.2618 RUB |
340.2779 |
2.2618 RUB |
2.2000 RUB |
2.3237 RUB |
2.3000 RUB |