Market [unlinked] / [unlinked]
Identifier on Yobit: yotra_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-19 |
1.7959 |
1,493.7471 |
1.7959 |
1.6130 |
1.9787 |
1.7100 |
| 2022-09-18 |
1.8597 |
1,505.0426 |
1.8597 |
1.6705 |
2.0490 |
1.7731 |
| 2022-09-17 |
1.9656 |
3,454.5631 |
1.9656 |
1.7911 |
2.1400 |
1.9303 |
| 2022-09-16 |
2.1115 |
899.4836 |
2.1115 |
1.9016 |
2.3215 |
2.1431 |
| 2022-09-15 |
2.3974 |
300.2635 |
2.3974 |
2.0171 |
2.7778 |
2.2193 |
| 2022-09-14 |
2.4084 |
4,701.5051 |
2.4084 |
2.0391 |
2.7777 |
2.5522 |
| 2022-09-13 |
2.5227 |
232.4923 |
2.5227 |
2.1975 |
2.8478 |
2.5376 |
| 2022-09-12 |
2.7343 |
125.7251 |
2.7343 |
2.4900 |
2.9785 |
2.7642 |
| 2022-09-11 |
2.5930 |
2,289.5308 |
2.5930 |
2.3801 |
2.8059 |
2.7092 |
| 2022-09-10 |
2.6141 |
1,352.4409 |
2.6141 |
2.0089 |
3.2194 |
2.8059 |
| 2022-09-09 |
2.0298 |
1,442.8842 |
2.0298 |
0.1010 |
3.9587 |
3.1000 |
| 2022-09-08 |
3.7269 |
1,194.5898 |
3.7269 |
2.7645 |
4.6893 |
3.7100 |
| 2022-09-07 |
4.5672 |
635.7662 |
4.5672 |
4.3956 |
4.7387 |
4.6893 |
| 2022-09-06 |
4.8950 |
3,865.6609 |
4.8950 |
4.6901 |
5.1000 |
4.6901 |
| 2022-09-05 |
5.0553 |
854.5203 |
5.0553 |
4.9546 |
5.1560 |
5.0179 |
| 2022-09-04 |
5.0573 |
167.0901 |
5.0573 |
4.9546 |
5.1600 |
5.1000 |
| 2022-09-03 |
5.0550 |
873.1658 |
5.0550 |
4.9546 |
5.1555 |
5.1043 |
| 2022-09-02 |
5.1848 |
255.4876 |
5.1848 |
5.0042 |
5.3654 |
5.1043 |
| 2022-09-01 |
5.0643 |
246.2264 |
5.0643 |
4.9546 |
5.1740 |
5.1297 |
| 2022-08-31 |
5.1847 |
804.1956 |
5.1847 |
4.9793 |
5.3900 |
5.1043 |
| 2022-08-30 |
5.1638 |
2,571.4301 |
5.1638 |
4.9793 |
5.3482 |
5.1563 |
| 2022-08-29 |
5.1500 |
1,410.5361 |
5.1500 |
5.0000 |
5.3000 |
5.1211 |
| 2022-08-28 |
5.2950 |
810.3950 |
5.2950 |
5.2000 |
5.3900 |
5.2080 |
| 2022-08-27 |
5.3000 |
2,059.2898 |
5.3000 |
5.2000 |
5.4000 |
5.2700 |
| 2022-08-26 |
5.3367 |
5,974.5757 |
5.3367 |
5.2000 |
5.4735 |
5.2000 |
| 2022-08-25 |
5.6238 |
454.2933 |
5.6238 |
5.2000 |
6.0476 |
5.5284 |
| 2022-08-24 |
6.0135 |
454.0527 |
6.0135 |
5.8000 |
6.2270 |
5.8000 |
| 2022-08-23 |
6.0943 |
475.7266 |
6.0943 |
5.8000 |
6.3887 |
5.8000 |
| 2022-08-22 |
6.2425 |
599.7411 |
6.2425 |
6.0000 |
6.4850 |
6.3000 |
| 2022-08-21 |
6.1626 |
851.0184 |
6.1626 |
6.0000 |
6.3253 |
6.0000 |
| 2022-08-20 |
6.4550 |
2,006.6578 |
6.4550 |
6.2100 |
6.7000 |
6.2100 |
| 2022-08-19 |
6.7500 |
1,379.0402 |
6.7500 |
6.5000 |
7.0000 |
6.6756 |
| 2022-08-18 |
6.8294 |
811.6733 |
6.8294 |
6.6000 |
7.0588 |
7.0000 |
| 2022-08-17 |
7.0955 |
1,184.9749 |
7.0955 |
6.5837 |
7.6072 |
6.9540 |
| 2022-08-16 |
7.7635 |
1,606.9472 |
7.7635 |
6.7617 |
8.7654 |
7.5900 |
| 2022-08-15 |
7.3930 |
265.0831 |
7.3930 |
6.8860 |
7.9000 |
7.4569 |
| 2022-08-14 |
7.1891 |
498.7071 |
7.1891 |
6.5000 |
7.8783 |
7.3840 |
| 2022-08-13 |
6.6915 |
427.0472 |
6.6915 |
6.0000 |
7.3829 |
7.0588 |
| 2022-08-12 |
6.0348 |
1,085.6501 |
6.0348 |
5.0797 |
6.9900 |
6.4850 |
| 2022-08-11 |
6.8555 |
694.1117 |
6.8555 |
6.5510 |
7.1600 |
6.5787 |
| 2022-08-10 |
6.5800 |
374.5909 |
6.5800 |
6.0000 |
7.1600 |
6.8860 |
| 2022-08-09 |
6.9346 |
492.9345 |
6.9346 |
6.1092 |
7.7600 |
6.1100 |
| 2022-08-08 |
8.0249 |
2,858.1724 |
8.0249 |
6.6497 |
9.4000 |
7.0247 |
| 2022-08-07 |
7.5000 |
1,178.7374 |
7.5000 |
7.0000 |
8.0000 |
7.0000 |
| 2022-08-06 |
8.2572 |
1,449.6378 |
8.2572 |
7.5000 |
9.0143 |
7.9900 |
| 2022-08-05 |
8.8450 |
2,908.3678 |
8.8450 |
8.0000 |
9.6900 |
9.1960 |
| 2022-08-04 |
9.3456 |
790.2376 |
9.3456 |
9.0000 |
9.6912 |
9.5175 |
| 2022-08-03 |
9.6050 |
891.2614 |
9.6050 |
9.4000 |
9.8100 |
9.4000 |
| 2022-08-02 |
9.9352 |
554.8259 |
9.9352 |
9.5703 |
10.3000 |
9.8100 |
| 2022-08-01 |
9.8702 |
234.9002 |
9.8702 |
9.2882 |
10.4522 |
9.6182 |