Market [unlinked] / [unlinked]
Identifier on Yobit: yotra_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-20 |
5,823.6450 |
0.2655 |
5,823.6450 |
5,018.2901 |
6,629.0000 |
6,629.0000 |
| 2020-05-19 |
6,489.0001 |
0.0260 |
6,489.0001 |
5,912.0002 |
7,066.0000 |
7,054.2478 |
| 2020-05-18 |
6,690.5000 |
0.2489 |
6,690.5000 |
5,802.0000 |
7,579.0000 |
5,802.0000 |
| 2020-05-17 |
7,706.7413 |
0.1285 |
7,706.7413 |
6,850.0001 |
8,563.4826 |
6,850.0001 |
| 2020-05-16 |
7,747.8679 |
0.0397 |
7,747.8679 |
6,842.0465 |
8,653.6893 |
8,526.0032 |
| 2020-05-15 |
7,678.6957 |
0.0050 |
7,678.6957 |
6,859.1602 |
8,498.2312 |
8,498.2312 |
| 2020-05-14 |
7,731.5973 |
0.1139 |
7,731.5973 |
6,854.6260 |
8,608.5686 |
6,897.8580 |
| 2020-05-13 |
7,482.5449 |
0.0956 |
7,482.5449 |
6,865.0898 |
8,100.0000 |
7,005.2986 |
| 2020-05-12 |
6,813.0479 |
0.3587 |
6,813.0479 |
6,124.5958 |
7,501.5000 |
6,853.6260 |
| 2020-05-11 |
6,480.7528 |
0.2077 |
6,480.7528 |
5,461.5056 |
7,500.0000 |
6,254.4769 |
| 2020-05-10 |
5,799.4127 |
0.4440 |
5,799.4127 |
4,820.2304 |
6,778.5951 |
5,447.6171 |
| 2020-05-09 |
6,450.5000 |
0.5027 |
6,450.5000 |
5,901.0000 |
7,000.0000 |
5,901.0000 |
| 2020-05-08 |
6,631.4971 |
0.7408 |
6,631.4971 |
5,902.0000 |
7,360.9942 |
6,582.6234 |
| 2020-05-07 |
7,583.2495 |
0.5570 |
7,583.2495 |
6,166.4989 |
9,000.0000 |
6,200.2323 |
| 2020-05-06 |
9,546.3794 |
0.1690 |
9,546.3794 |
9,000.0000 |
10,092.7587 |
9,000.0000 |
| 2020-05-05 |
8,809.6953 |
3.9173 |
8,809.6953 |
6,639.3906 |
10,980.0000 |
10,092.7587 |
| 2020-05-04 |
10,440.0026 |
1.1097 |
10,440.0026 |
8,000.0051 |
12,880.0000 |
9,341.3423 |
| 2020-05-03 |
9,611.1226 |
4.1113 |
9,611.1226 |
7,066.4467 |
12,155.7985 |
10,000.0000 |
| 2020-05-02 |
8,502.4638 |
0.3059 |
8,502.4638 |
7,004.0001 |
10,000.9275 |
7,723.2353 |
| 2020-05-01 |
8,196.3482 |
0.3849 |
8,196.3482 |
5,000.0000 |
11,392.6964 |
6,843.5098 |
| 2020-04-30 |
5,504.4234 |
2.7561 |
5,504.4234 |
3,009.8468 |
7,999.0000 |
5,565.5099 |
| 2020-04-29 |
6,859.0274 |
0.2171 |
6,859.0274 |
2,327.2404 |
11,390.8145 |
6,000.0002 |
| 2020-04-28 |
9,063.9816 |
0.2836 |
9,063.9816 |
7,537.1487 |
10,590.8145 |
7,884.8954 |
| 2020-04-27 |
9,258.1121 |
0.4441 |
9,258.1121 |
7,123.5277 |
11,392.6964 |
8,001.1002 |
| 2020-04-26 |
7,408.0400 |
0.1444 |
7,408.0400 |
4,992.9373 |
9,823.1427 |
6,050.7256 |
| 2020-04-25 |
7,688.5107 |
0.7964 |
7,688.5107 |
3,986.6035 |
11,390.4179 |
10,000.0000 |
| 2020-04-24 |
4,614.1930 |
0.8898 |
4,614.1930 |
1,919.6233 |
7,308.7628 |
7,308.7628 |
| 2020-04-23 |
3,717.7041 |
0.2468 |
3,717.7041 |
1,647.6086 |
5,787.7995 |
3,519.5495 |
| 2020-04-22 |
1,992.2119 |
1.3505 |
1,992.2119 |
1,629.4238 |
2,355.0000 |
2,165.3654 |
| 2020-04-21 |
1,744.1297 |
1.9022 |
1,744.1297 |
1,432.0584 |
2,056.2011 |
1,548.5776 |
| 2020-04-20 |
1,666.9649 |
1.2375 |
1,666.9649 |
1,465.7218 |
1,868.2080 |
1,472.0647 |
| 2020-04-19 |
1,717.5520 |
0.9746 |
1,717.5520 |
1,435.1040 |
2,000.0000 |
1,435.1040 |
| 2020-04-18 |
1,602.0887 |
0.3914 |
1,602.0887 |
1,204.1774 |
2,000.0000 |
2,000.0000 |
| 2020-04-17 |
2,000.0000 |
0.8187 |
2,000.0000 |
1,000.0000 |
3,000.0000 |
1,202.4985 |
| 2020-04-16 |
6,250.0000 |
4.0812 |
6,250.0000 |
1,001.0000 |
11,499.0000 |
1,500.0001 |
| 2020-04-15 |
2,224.5000 |
11.9428 |
2,224.5000 |
450.0000 |
3,999.0000 |
2,000.0000 |
| 2020-04-14 |
605.8172 |
0.2661 |
605.8172 |
450.0000 |
761.6345 |
500.0001 |
| 2020-04-13 |
453.0000 |
0.0174 |
453.0000 |
450.0000 |
456.0000 |
450.0000 |
| 2020-04-12 |
612.6774 |
0.0000 |
612.6774 |
612.6774 |
612.6774 |
612.6774 |
| 2020-04-11 |
612.6774 |
0.0117 |
612.6774 |
612.6774 |
612.6774 |
612.6774 |
| 2020-04-10 |
688.6128 |
2.2887 |
688.6128 |
612.5000 |
764.7257 |
764.7257 |
| 2020-04-09 |
608.9350 |
0.1477 |
608.9350 |
467.8700 |
750.0000 |
712.5000 |
| 2020-04-08 |
662.7289 |
0.1865 |
662.7289 |
625.0000 |
700.4578 |
669.5656 |
| 2020-04-07 |
540.2252 |
0.0150 |
540.2252 |
450.4505 |
630.0000 |
630.0000 |
| 2020-04-06 |
515.5000 |
0.0261 |
515.5000 |
401.0000 |
630.0000 |
630.0000 |
| 2020-04-05 |
614.2500 |
0.0531 |
614.2500 |
598.5000 |
630.0000 |
598.5000 |
| 2020-04-04 |
419.0993 |
0.0000 |
419.0993 |
419.0993 |
419.0993 |
419.0993 |
| 2020-04-03 |
459.5496 |
0.0877 |
459.5496 |
419.0993 |
500.0000 |
419.0993 |
| 2020-04-02 |
612.9146 |
0.0139 |
612.9146 |
500.0000 |
725.8293 |
725.8293 |
| 2020-04-01 |
697.9835 |
0.0389 |
697.9835 |
528.4438 |
867.5231 |
528.4438 |