Market [unlinked] / [unlinked]
Identifier on Yobit: yotra_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-18 |
1,788.5894 |
0.2333 |
1,788.5894 |
1,677.1889 |
1,899.9900 |
1,899.9900 |
| 2020-10-17 |
1,777.6778 |
6.0047 |
1,777.6778 |
1,612.0000 |
1,943.3556 |
1,733.8888 |
| 2020-10-16 |
1,737.2494 |
0.0772 |
1,737.2494 |
1,678.0169 |
1,796.4818 |
1,748.7801 |
| 2020-10-15 |
1,778.6337 |
0.6741 |
1,778.6337 |
1,572.7390 |
1,984.5285 |
1,766.3336 |
| 2020-10-14 |
1,675.6015 |
3.3770 |
1,675.6015 |
1,602.3574 |
1,748.8457 |
1,606.3088 |
| 2020-10-13 |
1,931.6931 |
0.3533 |
1,931.6931 |
1,741.9747 |
2,121.4115 |
1,741.9747 |
| 2020-10-12 |
1,924.5167 |
3.7655 |
1,924.5167 |
1,771.0916 |
2,077.9417 |
2,077.9417 |
| 2020-10-11 |
1,756.4534 |
5.0308 |
1,756.4534 |
1,635.5884 |
1,877.3185 |
1,810.7339 |
| 2020-10-10 |
1,756.0392 |
0.5855 |
1,756.0392 |
1,668.0474 |
1,844.0309 |
1,844.0309 |
| 2020-10-09 |
1,664.3735 |
0.0218 |
1,664.3735 |
1,565.5391 |
1,763.2080 |
1,763.2080 |
| 2020-10-08 |
1,617.5000 |
0.1196 |
1,617.5000 |
1,550.0000 |
1,685.0000 |
1,550.0000 |
| 2020-10-07 |
1,733.8140 |
0.4188 |
1,733.8140 |
1,650.0000 |
1,817.6280 |
1,685.0000 |
| 2020-10-06 |
1,615.8217 |
1.0381 |
1,615.8217 |
1,346.0000 |
1,885.6433 |
1,722.9592 |
| 2020-10-05 |
1,497.8480 |
0.8230 |
1,497.8480 |
1,345.6959 |
1,650.0000 |
1,350.0002 |
| 2020-10-04 |
1,412.8480 |
0.0062 |
1,412.8480 |
1,345.6960 |
1,480.0000 |
1,345.6960 |
| 2020-10-03 |
1,378.1151 |
0.7463 |
1,378.1151 |
1,354.2587 |
1,401.9716 |
1,401.9716 |
| 2020-10-02 |
1,255.5480 |
0.0050 |
1,255.5480 |
1,165.4000 |
1,345.6959 |
1,345.6959 |
| 2020-10-01 |
1,249.8480 |
0.0059 |
1,249.8480 |
1,154.0000 |
1,345.6959 |
1,165.3659 |
| 2020-09-30 |
1,316.4985 |
0.2224 |
1,316.4985 |
1,153.0000 |
1,479.9970 |
1,154.0000 |
| 2020-09-29 |
1,315.5001 |
0.2132 |
1,315.5001 |
1,151.0001 |
1,480.0000 |
1,480.0000 |
| 2020-09-28 |
1,320.0001 |
0.0043 |
1,320.0001 |
1,150.0001 |
1,490.0000 |
1,150.0001 |
| 2020-09-27 |
1,151.0001 |
0.6542 |
1,151.0001 |
1,150.0001 |
1,152.0000 |
1,150.0001 |
| 2020-09-26 |
1,324.0017 |
0.0529 |
1,324.0017 |
1,152.0000 |
1,496.0035 |
1,494.5040 |
| 2020-09-25 |
1,328.0000 |
0.5829 |
1,328.0000 |
1,156.0001 |
1,500.0000 |
1,410.0034 |
| 2020-09-24 |
1,325.0000 |
4.3979 |
1,325.0000 |
1,150.0001 |
1,500.0000 |
1,500.0000 |
| 2020-09-23 |
1,284.1384 |
1.0349 |
1,284.1384 |
1,200.0001 |
1,368.2767 |
1,216.2501 |
| 2020-09-22 |
1,284.1384 |
0.8617 |
1,284.1384 |
1,200.0001 |
1,368.2767 |
1,250.0001 |
| 2020-09-21 |
1,486.7209 |
1.1997 |
1,486.7209 |
1,233.2918 |
1,740.1500 |
1,233.2918 |
| 2020-09-20 |
1,580.0751 |
0.3002 |
1,580.0751 |
1,350.0001 |
1,810.1500 |
1,350.0001 |
| 2020-09-19 |
1,580.0751 |
0.0016 |
1,580.0751 |
1,350.0001 |
1,810.1500 |
1,400.0000 |
| 2020-09-18 |
1,582.5751 |
0.0993 |
1,582.5751 |
1,350.0001 |
1,815.1500 |
1,350.0001 |
| 2020-09-17 |
1,603.8103 |
2.4381 |
1,603.8103 |
1,350.0001 |
1,857.6205 |
1,350.0001 |
| 2020-09-16 |
1,521.5246 |
2.4080 |
1,521.5246 |
1,185.4286 |
1,857.6205 |
1,766.6869 |
| 2020-09-15 |
1,434.9347 |
0.1492 |
1,434.9347 |
1,363.0000 |
1,506.8694 |
1,506.8694 |
| 2020-09-14 |
1,366.5601 |
0.0729 |
1,366.5601 |
1,366.5601 |
1,366.5601 |
1,366.5601 |
| 2020-09-13 |
1,376.9477 |
0.8715 |
1,376.9477 |
1,351.0000 |
1,402.8954 |
1,366.5601 |
| 2020-09-12 |
1,359.4393 |
0.2326 |
1,359.4393 |
1,351.0000 |
1,367.8785 |
1,367.8785 |
| 2020-09-11 |
1,351.0050 |
0.0610 |
1,351.0050 |
1,350.0100 |
1,352.0000 |
1,352.0000 |
| 2020-09-10 |
1,350.1673 |
0.0754 |
1,350.1673 |
1,350.0100 |
1,350.3246 |
1,350.0100 |
| 2020-09-09 |
1,406.0047 |
0.7240 |
1,406.0047 |
1,305.1401 |
1,506.8694 |
1,350.3001 |
| 2020-09-08 |
1,305.1402 |
0.0362 |
1,305.1402 |
1,305.1402 |
1,305.1402 |
1,305.1402 |
| 2020-09-07 |
1,451.0047 |
0.0495 |
1,451.0047 |
1,305.1401 |
1,596.8694 |
1,305.1402 |
| 2020-09-06 |
1,451.0047 |
0.1767 |
1,451.0047 |
1,305.1401 |
1,596.8694 |
1,305.1401 |
| 2020-09-05 |
1,553.2833 |
2.2710 |
1,553.2833 |
1,339.8990 |
1,766.6677 |
1,419.5000 |
| 2020-09-04 |
1,506.8223 |
0.6226 |
1,506.8223 |
1,432.6446 |
1,581.0000 |
1,432.6446 |
| 2020-09-03 |
1,683.3200 |
0.2448 |
1,683.3200 |
1,581.0000 |
1,785.6400 |
1,766.6837 |
| 2020-09-02 |
1,806.3216 |
0.0731 |
1,806.3216 |
1,727.0000 |
1,885.6433 |
1,841.2882 |
| 2020-09-01 |
1,667.9535 |
2.8454 |
1,667.9535 |
1,587.4500 |
1,748.4571 |
1,746.1217 |
| 2020-08-31 |
1,807.8169 |
0.9240 |
1,807.8169 |
1,766.6869 |
1,848.9468 |
1,766.6869 |
| 2020-08-30 |
1,807.8169 |
0.5832 |
1,807.8169 |
1,766.6869 |
1,848.9468 |
1,848.9468 |