Market [unlinked] / RUB
Identifier on Yobit: zxz_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-24 |
0.0395 RUB |
45.2949 |
0.0395 RUB |
0.0300 RUB |
0.0490 RUB |
0.0300 RUB |
| 2019-07-23 |
0.0490 RUB |
1.0000 |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
| 2019-07-22 |
0.0458 RUB |
377.5366 |
0.0458 RUB |
0.0425 RUB |
0.0490 RUB |
0.0490 RUB |
| 2019-07-21 |
0.0436 RUB |
1,600.9969 |
0.0436 RUB |
0.0429 RUB |
0.0442 RUB |
0.0429 RUB |
| 2019-07-20 |
0.0458 RUB |
1,000.0000 |
0.0458 RUB |
0.0458 RUB |
0.0458 RUB |
0.0458 RUB |
| 2019-07-19 |
0.0388 RUB |
44.8458 |
0.0388 RUB |
0.0300 RUB |
0.0475 RUB |
0.0300 RUB |
| 2019-07-18 |
0.0388 RUB |
12,668.7826 |
0.0388 RUB |
0.0300 RUB |
0.0475 RUB |
0.0302 RUB |
| 2019-07-17 |
0.0490 RUB |
0.0000 |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
| 2019-07-16 |
0.0395 RUB |
309.7792 |
0.0395 RUB |
0.0300 RUB |
0.0490 RUB |
0.0490 RUB |
| 2019-07-15 |
0.0490 RUB |
1,069.5263 |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
| 2019-07-14 |
0.0490 RUB |
100.0000 |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
| 2019-07-13 |
0.0302 RUB |
1,999.9975 |
0.0302 RUB |
0.0302 RUB |
0.0302 RUB |
0.0302 RUB |
| 2019-07-12 |
0.0500 RUB |
9,344.1630 |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
| 2019-07-11 |
0.0400 RUB |
22,162.5570 |
0.0400 RUB |
0.0300 RUB |
0.0500 RUB |
0.0500 RUB |
| 2019-07-10 |
0.0295 RUB |
3,886.3998 |
0.0295 RUB |
0.0291 RUB |
0.0300 RUB |
0.0300 RUB |
| 2019-07-09 |
0.0292 RUB |
19,778.6483 |
0.0292 RUB |
0.0291 RUB |
0.0294 RUB |
0.0291 RUB |
| 2019-07-08 |
0.0224 RUB |
19,202.1283 |
0.0224 RUB |
0.0150 RUB |
0.0298 RUB |
0.0200 RUB |
| 2019-07-07 |
0.0175 RUB |
31,829.3531 |
0.0175 RUB |
0.0050 RUB |
0.0300 RUB |
0.0050 RUB |
| 2019-07-06 |
0.0185 RUB |
16,758.8798 |
0.0185 RUB |
0.0170 RUB |
0.0200 RUB |
0.0200 RUB |
| 2019-07-05 |
0.0177 RUB |
2,077.9454 |
0.0177 RUB |
0.0170 RUB |
0.0184 RUB |
0.0170 RUB |
| 2019-07-04 |
0.0148 RUB |
30,766.7329 |
0.0148 RUB |
0.0111 RUB |
0.0184 RUB |
0.0184 RUB |
| 2019-07-03 |
0.0084 RUB |
261.4590 |
0.0084 RUB |
0.0050 RUB |
0.0118 RUB |
0.0050 RUB |
| 2019-07-02 |
0.0078 RUB |
0.0000 |
0.0078 RUB |
0.0078 RUB |
0.0078 RUB |
0.0078 RUB |
| 2019-07-01 |
0.0102 RUB |
22,030.1877 |
0.0102 RUB |
0.0078 RUB |
0.0126 RUB |
0.0078 RUB |
| 2019-06-30 |
0.0080 RUB |
184.1195 |
0.0080 RUB |
0.0080 RUB |
0.0080 RUB |
0.0080 RUB |
| 2019-06-29 |
0.0103 RUB |
27,269.8911 |
0.0103 RUB |
0.0080 RUB |
0.0126 RUB |
0.0126 RUB |
| 2019-06-28 |
0.0127 RUB |
1,201.0000 |
0.0127 RUB |
0.0127 RUB |
0.0127 RUB |
0.0127 RUB |
| 2019-06-27 |
0.0103 RUB |
35,150.7534 |
0.0103 RUB |
0.0080 RUB |
0.0127 RUB |
0.0080 RUB |
| 2019-06-26 |
0.0085 RUB |
28,279.3538 |
0.0085 RUB |
0.0080 RUB |
0.0091 RUB |
0.0080 RUB |
| 2019-06-25 |
0.0110 RUB |
35,302.4139 |
0.0110 RUB |
0.0093 RUB |
0.0127 RUB |
0.0093 RUB |
| 2019-06-24 |
0.0085 RUB |
1.9462 |
0.0085 RUB |
0.0050 RUB |
0.0120 RUB |
0.0050 RUB |
| 2019-06-23 |
0.0103 RUB |
3,641.2775 |
0.0103 RUB |
0.0050 RUB |
0.0156 RUB |
0.0140 RUB |
| 2019-06-22 |
0.0114 RUB |
54,130.7574 |
0.0114 RUB |
0.0060 RUB |
0.0167 RUB |
0.0060 RUB |
| 2019-06-21 |
0.0129 RUB |
71,318.0376 |
0.0129 RUB |
0.0060 RUB |
0.0197 RUB |
0.0080 RUB |
| 2019-06-20 |
0.0134 RUB |
189,037.0607 |
0.0134 RUB |
0.0070 RUB |
0.0197 RUB |
0.0197 RUB |
| 2019-06-19 |
0.0198 RUB |
687.8857 |
0.0198 RUB |
0.0197 RUB |
0.0199 RUB |
0.0197 RUB |
| 2019-06-18 |
0.0155 RUB |
7,107.3407 |
0.0155 RUB |
0.0110 RUB |
0.0200 RUB |
0.0199 RUB |
| 2019-06-17 |
0.0155 RUB |
4,520.5805 |
0.0155 RUB |
0.0110 RUB |
0.0200 RUB |
0.0200 RUB |
| 2019-06-16 |
0.0300 RUB |
336.6668 |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
| 2019-06-15 |
0.0300 RUB |
0.0000 |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
| 2019-06-14 |
0.0250 RUB |
29,237.8803 |
0.0250 RUB |
0.0110 RUB |
0.0390 RUB |
0.0300 RUB |
| 2019-06-13 |
0.0548 RUB |
25,715.8819 |
0.0548 RUB |
0.0300 RUB |
0.0796 RUB |
0.0300 RUB |
| 2019-06-12 |
0.1145 RUB |
204,558.8868 |
0.1145 RUB |
0.0400 RUB |
0.1890 RUB |
0.0560 RUB |
| 2019-06-11 |
1.5080 RUB |
3,324.0042 |
1.5080 RUB |
0.0160 RUB |
3.0000 RUB |
0.1060 RUB |