Identifier on Binance: ALGORUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
79.9861 RUB |
201,193.7000 ALGO |
79.8000 RUB |
76.8000 RUB |
78.3000 RUB |
79.8000 RUB |
| 2022-03-29 |
82.5389 RUB |
193,250.8000 ALGO |
83.8000 RUB |
78.3000 RUB |
79.2000 RUB |
79.2000 RUB |
| 2022-03-28 |
89.2367 RUB |
243,202.9000 ALGO |
91.1000 RUB |
85.0000 RUB |
85.5000 RUB |
85.5000 RUB |
| 2022-03-27 |
89.4463 RUB |
110,627.3000 ALGO |
89.1000 RUB |
86.6000 RUB |
87.5000 RUB |
90.4000 RUB |
| 2022-03-26 |
87.6975 RUB |
122,535.7000 ALGO |
86.5000 RUB |
85.0000 RUB |
86.3000 RUB |
88.5000 RUB |
| 2022-03-25 |
88.8614 RUB |
332,445.5000 ALGO |
86.6000 RUB |
85.1000 RUB |
86.8000 RUB |
86.8000 RUB |
| 2022-03-24 |
83.8132 RUB |
290,406.6000 ALGO |
81.3000 RUB |
79.1000 RUB |
80.8000 RUB |
87.5000 RUB |
| 2022-03-23 |
82.7418 RUB |
186,546.6000 ALGO |
85.6000 RUB |
79.5000 RUB |
80.0000 RUB |
81.2000 RUB |
| 2022-03-22 |
84.3353 RUB |
401,336.0000 ALGO |
86.3000 RUB |
80.3000 RUB |
84.1000 RUB |
85.7000 RUB |
| 2022-03-21 |
84.7521 RUB |
5,792,126.4000 ALGO |
85.1000 RUB |
76.2000 RUB |
77.5000 RUB |
85.1000 RUB |
| 2022-03-20 |
79.4315 RUB |
181,393.7000 ALGO |
79.2000 RUB |
75.1000 RUB |
75.9000 RUB |
85.3000 RUB |
| 2022-03-19 |
79.5323 RUB |
153,618.4000 ALGO |
79.0000 RUB |
77.3000 RUB |
78.9000 RUB |
79.0000 RUB |
| 2022-03-18 |
77.0622 RUB |
273,602.4000 ALGO |
77.3000 RUB |
73.2000 RUB |
75.5000 RUB |
78.2000 RUB |
| 2022-03-17 |
76.5102 RUB |
1,452,468.0000 ALGO |
73.5000 RUB |
69.5000 RUB |
71.4000 RUB |
77.5000 RUB |
| 2022-03-16 |
76.6729 RUB |
436,348.0000 ALGO |
78.2000 RUB |
70.7000 RUB |
72.2000 RUB |
74.5000 RUB |
| 2022-03-15 |
77.8466 RUB |
781,826.8000 ALGO |
82.3000 RUB |
74.4000 RUB |
76.2000 RUB |
77.6000 RUB |
| 2022-03-14 |
81.8430 RUB |
619,074.5000 ALGO |
83.6000 RUB |
75.6000 RUB |
79.8000 RUB |
81.4000 RUB |
| 2022-03-13 |
85.9428 RUB |
238,964.9000 ALGO |
86.2000 RUB |
83.7000 RUB |
84.6000 RUB |
83.7000 RUB |
| 2022-03-12 |
85.8892 RUB |
3,044,133.8000 ALGO |
86.0000 RUB |
83.0000 RUB |
86.4000 RUB |
86.9000 RUB |
| 2022-03-11 |
86.6000 RUB |
2,497,355.0000 ALGO |
89.8000 RUB |
82.6000 RUB |
86.0000 RUB |
86.0000 RUB |
| 2022-03-10 |
90.3952 RUB |
746,048.1000 ALGO |
92.9000 RUB |
86.0000 RUB |
87.7000 RUB |
89.8000 RUB |
| 2022-03-09 |
92.8845 RUB |
681,153.9000 ALGO |
91.5000 RUB |
89.6000 RUB |
91.1000 RUB |
93.4000 RUB |
| 2022-03-08 |
91.4608 RUB |
357,273.4000 ALGO |
90.5000 RUB |
86.3000 RUB |
89.1000 RUB |
91.4000 RUB |
| 2022-03-07 |
85.4613 RUB |
288,187.1000 ALGO |
83.9000 RUB |
76.0000 RUB |
79.6000 RUB |
90.5000 RUB |
| 2022-03-06 |
83.4436 RUB |
444,834.9000 ALGO |
81.5000 RUB |
78.9000 RUB |
81.3000 RUB |
84.0000 RUB |
| 2022-03-05 |
82.0849 RUB |
518,285.5000 ALGO |
83.3000 RUB |
78.1000 RUB |
81.1000 RUB |
81.8000 RUB |
| 2022-03-04 |
85.1712 RUB |
405,582.9000 ALGO |
86.5000 RUB |
80.0000 RUB |
83.5000 RUB |
83.5000 RUB |
| 2022-03-03 |
86.5508 RUB |
422,601.7000 ALGO |
83.3000 RUB |
80.3000 RUB |
82.5000 RUB |
87.3000 RUB |
| 2022-03-02 |
83.2598 RUB |
382,456.0000 ALGO |
83.7000 RUB |
78.7000 RUB |
82.8000 RUB |
83.5000 RUB |
| 2022-03-01 |
82.8043 RUB |
405,606.1000 ALGO |
83.1000 RUB |
77.9000 RUB |
81.1000 RUB |
83.6000 RUB |
| 2022-02-28 |
76.2897 RUB |
765,288.6000 ALGO |
72.1000 RUB |
70.2000 RUB |
71.7000 RUB |
82.2000 RUB |
| 2022-02-27 |
70.1176 RUB |
251,923.1000 ALGO |
71.9000 RUB |
68.1000 RUB |
68.9000 RUB |
71.7000 RUB |
| 2022-02-26 |
69.7371 RUB |
307,185.3000 ALGO |
69.0000 RUB |
67.5000 RUB |
68.7000 RUB |
71.8000 RUB |
| 2022-02-25 |
65.8568 RUB |
446,024.5000 ALGO |
66.1000 RUB |
63.9000 RUB |
65.5000 RUB |
68.8000 RUB |
| 2022-02-24 |
61.0400 RUB |
571,725.1000 ALGO |
63.4000 RUB |
57.0000 RUB |
60.4000 RUB |
65.9000 RUB |
| 2022-02-23 |
65.9099 RUB |
1,522,039.8000 ALGO |
63.8000 RUB |
60.1000 RUB |
63.5000 RUB |
64.4000 RUB |
| 2022-02-22 |
62.6656 RUB |
405,028.3000 ALGO |
63.2000 RUB |
60.8000 RUB |
61.8000 RUB |
63.4000 RUB |
| 2022-02-21 |
66.2087 RUB |
305,347.5000 ALGO |
65.3000 RUB |
63.9000 RUB |
63.9000 RUB |
63.9000 RUB |
| 2022-02-20 |
66.4908 RUB |
273,909.3000 ALGO |
69.8000 RUB |
64.5000 RUB |
65.4000 RUB |
66.2000 RUB |
| 2022-02-19 |
69.6050 RUB |
256,251.3000 ALGO |
69.4000 RUB |
67.4000 RUB |
68.0000 RUB |
69.8000 RUB |
| 2022-02-18 |
68.9950 RUB |
136,698.2000 ALGO |
68.4000 RUB |
67.3000 RUB |
68.3000 RUB |
69.5000 RUB |
| 2022-02-17 |
71.4165 RUB |
218,644.4000 ALGO |
73.1000 RUB |
68.0000 RUB |
68.8000 RUB |
68.7000 RUB |
| 2022-02-16 |
73.5517 RUB |
317,958.0000 ALGO |
72.9000 RUB |
71.7000 RUB |
72.2000 RUB |
73.7000 RUB |
| 2022-02-15 |
71.1673 RUB |
201,897.1000 ALGO |
68.8000 RUB |
68.8000 RUB |
69.4000 RUB |
72.7000 RUB |
| 2022-02-14 |
68.2838 RUB |
166,200.8000 ALGO |
69.9000 RUB |
66.9000 RUB |
68.1000 RUB |
69.2000 RUB |
| 2022-02-13 |
70.4437 RUB |
146,571.1000 ALGO |
70.2000 RUB |
68.0000 RUB |
68.7000 RUB |
69.6000 RUB |
| 2022-02-12 |
70.6651 RUB |
183,162.2000 ALGO |
70.0000 RUB |
68.4000 RUB |
70.0000 RUB |
70.5000 RUB |
| 2022-02-11 |
73.6353 RUB |
159,451.6000 ALGO |
73.1000 RUB |
69.0000 RUB |
70.3000 RUB |
70.3000 RUB |
| 2022-02-10 |
76.1719 RUB |
165,588.4000 ALGO |
77.3000 RUB |
72.9000 RUB |
74.2000 RUB |
73.6000 RUB |
| 2022-02-09 |
76.8819 RUB |
122,505.5000 ALGO |
77.0000 RUB |
74.7000 RUB |
75.9000 RUB |
77.7000 RUB |