Market [unlinked] / [unlinked]
Identifier on Yobit: yotra_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-03 |
27.4114 |
223.4872 |
27.4114 |
24.8227 |
30.0000 |
28.6679 |
| 2022-03-02 |
26.5864 |
51.5234 |
26.5864 |
24.8227 |
28.3500 |
24.9351 |
| 2022-03-01 |
24.7345 |
252.2508 |
24.7345 |
22.4007 |
27.0683 |
25.8210 |
| 2022-02-28 |
21.3915 |
629.7226 |
21.3915 |
19.8231 |
22.9600 |
22.4008 |
| 2022-02-27 |
19.8728 |
205.0190 |
19.8728 |
19.0000 |
20.7457 |
19.8228 |
| 2022-02-26 |
19.5314 |
280.5605 |
19.5314 |
18.7228 |
20.3400 |
19.7228 |
| 2022-02-25 |
18.4594 |
71.7850 |
18.4594 |
17.5868 |
19.3320 |
18.7758 |
| 2022-02-24 |
18.4625 |
215.0585 |
18.4625 |
17.5000 |
19.4250 |
18.7621 |
| 2022-02-23 |
18.7250 |
332.3105 |
18.7250 |
17.1100 |
20.3400 |
19.0890 |
| 2022-02-22 |
17.8050 |
206.9238 |
17.8050 |
17.1100 |
18.5000 |
18.5000 |
| 2022-02-21 |
18.5140 |
170.6645 |
18.5140 |
17.4993 |
19.5287 |
18.0282 |
| 2022-02-20 |
20.2300 |
453.2543 |
20.2300 |
17.5000 |
22.9600 |
19.9193 |
| 2022-02-19 |
18.3076 |
339.4353 |
18.3076 |
17.0683 |
19.5469 |
18.3915 |
| 2022-02-18 |
17.5833 |
327.6679 |
17.5833 |
16.6667 |
18.5000 |
17.7605 |
| 2022-02-17 |
17.5393 |
181.1515 |
17.5393 |
17.1100 |
17.9685 |
17.1754 |
| 2022-02-16 |
19.3477 |
596.3040 |
19.3477 |
16.6454 |
22.0500 |
18.5000 |
| 2022-02-15 |
16.5785 |
281.0405 |
16.5785 |
16.1571 |
17.0000 |
16.6454 |
| 2022-02-14 |
16.5500 |
132.7676 |
16.5500 |
15.6000 |
17.5000 |
16.7287 |
| 2022-02-13 |
17.2433 |
460.5211 |
17.2433 |
16.6667 |
17.8200 |
17.0658 |
| 2022-02-12 |
17.8750 |
615.2428 |
17.8750 |
17.2500 |
18.5000 |
17.6721 |
| 2022-02-11 |
17.9038 |
288.4911 |
17.9038 |
17.3076 |
18.5000 |
17.8200 |
| 2022-02-10 |
17.9960 |
149.5916 |
17.9960 |
17.3000 |
18.6919 |
18.0309 |
| 2022-02-09 |
17.8900 |
245.7481 |
17.8900 |
17.3000 |
18.4800 |
17.3000 |
| 2022-02-08 |
17.7550 |
185.1054 |
17.7550 |
17.2100 |
18.3000 |
17.3000 |
| 2022-02-07 |
17.8000 |
146.7311 |
17.8000 |
17.1000 |
18.4999 |
17.2100 |
| 2022-02-06 |
18.0500 |
382.7337 |
18.0500 |
17.1000 |
19.0000 |
17.3756 |
| 2022-02-05 |
18.5000 |
289.3883 |
18.5000 |
17.5000 |
19.5000 |
19.5000 |
| 2022-02-04 |
17.0523 |
518.7240 |
17.0523 |
15.5251 |
18.5796 |
17.7587 |
| 2022-02-03 |
15.6172 |
191.9884 |
15.6172 |
15.0743 |
16.1600 |
15.5300 |
| 2022-02-02 |
16.8114 |
398.3466 |
16.8114 |
15.9000 |
17.7228 |
15.9538 |
| 2022-02-01 |
16.8014 |
319.8678 |
16.8014 |
15.6027 |
18.0000 |
17.0000 |
| 2022-01-31 |
17.4897 |
544.2894 |
17.4897 |
16.6667 |
18.3127 |
17.3568 |
| 2022-01-30 |
18.0715 |
620.8099 |
18.0715 |
17.0000 |
19.1430 |
18.4934 |
| 2022-01-29 |
19.0658 |
93.8192 |
19.0658 |
18.2116 |
19.9200 |
19.1430 |
| 2022-01-28 |
19.0114 |
257.4779 |
19.0114 |
18.0228 |
20.0000 |
18.0328 |
| 2022-01-27 |
19.6287 |
374.3387 |
19.6287 |
18.3010 |
20.9563 |
18.5786 |
| 2022-01-26 |
20.0000 |
62.6234 |
20.0000 |
19.0000 |
21.0000 |
19.3349 |
| 2022-01-25 |
19.9357 |
441.2551 |
19.9357 |
18.3027 |
21.5687 |
19.7576 |
| 2022-01-24 |
21.4400 |
234.6490 |
21.4400 |
20.0000 |
22.8800 |
20.3584 |
| 2022-01-23 |
23.5512 |
197.8659 |
23.5512 |
21.9025 |
25.2000 |
21.9025 |
| 2022-01-22 |
23.1556 |
536.7201 |
23.1556 |
18.4862 |
27.8250 |
26.0000 |
| 2022-01-21 |
21.4500 |
100.4721 |
21.4500 |
20.0000 |
22.9000 |
21.3599 |
| 2022-01-20 |
21.8788 |
198.0870 |
21.8788 |
21.0000 |
22.7576 |
21.1510 |
| 2022-01-19 |
23.0229 |
326.6166 |
23.0229 |
21.0457 |
25.0000 |
22.7500 |
| 2022-01-18 |
22.0873 |
240.3254 |
22.0873 |
21.1747 |
23.0000 |
21.3000 |
| 2022-01-17 |
22.5907 |
454.7945 |
22.5907 |
20.0000 |
25.1813 |
22.5500 |
| 2022-01-16 |
24.5000 |
1,160.7964 |
24.5000 |
20.0000 |
29.0000 |
25.0560 |
| 2022-01-15 |
28.2500 |
208.9626 |
28.2500 |
26.5000 |
30.0000 |
27.5466 |
| 2022-01-14 |
29.5000 |
89.1816 |
29.5000 |
28.0000 |
31.0000 |
29.0100 |
| 2022-01-13 |
29.3461 |
618.2063 |
29.3461 |
20.0000 |
38.6921 |
29.8349 |