Market [unlinked] / RUB
Identifier on Binance: NURUB
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-02-16 |
41.8450 RUB |
3,697.0000 |
41.5600 RUB |
41.1300 RUB |
41.1400 RUB |
41.1300 RUB |
2022-02-15 |
40.7420 RUB |
106,110.0000 |
38.7900 RUB |
38.7900 RUB |
39.4000 RUB |
41.5600 RUB |
2022-02-14 |
40.2236 RUB |
182,748.4000 |
39.6600 RUB |
37.9800 RUB |
38.2200 RUB |
38.7900 RUB |
2022-02-13 |
39.3566 RUB |
2,938.4000 |
40.6000 RUB |
38.2200 RUB |
38.6500 RUB |
40.4100 RUB |
2022-02-12 |
39.2877 RUB |
52,375.3000 |
41.2500 RUB |
38.6200 RUB |
39.2400 RUB |
40.1100 RUB |
2022-02-11 |
42.7176 RUB |
30,422.3000 |
42.2000 RUB |
39.6300 RUB |
41.2000 RUB |
41.2500 RUB |
2022-02-10 |
43.2930 RUB |
79,822.9000 |
43.9200 RUB |
41.2300 RUB |
43.4900 RUB |
44.1200 RUB |
2022-02-09 |
42.8386 RUB |
146,398.9000 |
40.8200 RUB |
39.3900 RUB |
39.7800 RUB |
44.2500 RUB |
2022-02-08 |
40.5406 RUB |
99,850.0000 |
42.5200 RUB |
39.1300 RUB |
40.1700 RUB |
41.1800 RUB |
2022-02-07 |
42.7774 RUB |
15,965.8000 |
41.4900 RUB |
41.4900 RUB |
41.4900 RUB |
42.5200 RUB |
2022-02-06 |
41.7097 RUB |
70,906.4000 |
41.4200 RUB |
40.4000 RUB |
40.4000 RUB |
41.2500 RUB |
2022-02-05 |
41.1830 RUB |
3,872.4000 |
39.0500 RUB |
39.0500 RUB |
39.9200 RUB |
41.4200 RUB |
2022-02-04 |
37.9467 RUB |
10,449.5000 |
37.5000 RUB |
36.8500 RUB |
37.0300 RUB |
39.6300 RUB |
2022-02-03 |
36.4387 RUB |
594.3000 |
37.2400 RUB |
35.8500 RUB |
35.9300 RUB |
37.4500 RUB |
2022-02-02 |
38.0073 RUB |
2,645.7000 |
37.9400 RUB |
36.5600 RUB |
37.2400 RUB |
37.2400 RUB |
2022-02-01 |
38.2441 RUB |
37,255.1000 |
37.8800 RUB |
37.3800 RUB |
37.3800 RUB |
37.9400 RUB |
2022-01-31 |
37.2469 RUB |
733.5000 |
38.4400 RUB |
36.3000 RUB |
36.3000 RUB |
37.8800 RUB |
2022-01-30 |
38.6310 RUB |
89,452.0000 |
39.7800 RUB |
37.8100 RUB |
38.2000 RUB |
38.4200 RUB |
2022-01-29 |
42.3130 RUB |
6,562.1000 |
38.0200 RUB |
38.0200 RUB |
39.2000 RUB |
39.8600 RUB |
2022-01-28 |
37.1734 RUB |
48,901.9000 |
34.9600 RUB |
33.8400 RUB |
34.8200 RUB |
37.2100 RUB |
2022-01-27 |
35.1836 RUB |
3,777.9000 |
34.7600 RUB |
33.6100 RUB |
34.3800 RUB |
34.5200 RUB |
2022-01-26 |
36.1892 RUB |
535.3000 |
34.3100 RUB |
34.3100 RUB |
34.3100 RUB |
34.5200 RUB |
2022-01-25 |
34.2706 RUB |
1,883.8000 |
34.7700 RUB |
32.5500 RUB |
33.6100 RUB |
34.7700 RUB |
2022-01-24 |
33.2916 RUB |
1,102.9000 |
35.5900 RUB |
31.4100 RUB |
32.0000 RUB |
34.5200 RUB |
2022-01-23 |
35.4856 RUB |
619.2000 |
34.1200 RUB |
33.5400 RUB |
34.0400 RUB |
36.5500 RUB |
2022-01-22 |
39.3385 RUB |
30,903.7000 |
40.1600 RUB |
32.4800 RUB |
33.4300 RUB |
34.1200 RUB |
2022-01-21 |
41.5484 RUB |
2,178.5000 |
43.9300 RUB |
37.9100 RUB |
39.7100 RUB |
39.7100 RUB |
2022-01-20 |
45.9889 RUB |
9,457.0000 |
44.8000 RUB |
43.9400 RUB |
43.9400 RUB |
43.9400 RUB |
2022-01-19 |
44.3480 RUB |
4,796.0000 |
46.6600 RUB |
44.1900 RUB |
44.1900 RUB |
44.5100 RUB |
2022-01-18 |
46.2566 RUB |
1,173.3000 |
47.1800 RUB |
45.3800 RUB |
45.3800 RUB |
47.0500 RUB |
2022-01-17 |
47.5638 RUB |
4,073.5000 |
48.9500 RUB |
46.1400 RUB |
46.8400 RUB |
46.9400 RUB |
2022-01-16 |
48.3018 RUB |
1,583.1000 |
48.9000 RUB |
47.4600 RUB |
48.2600 RUB |
48.9500 RUB |
2022-01-15 |
48.8816 RUB |
523.3000 |
48.9000 RUB |
48.6200 RUB |
48.6300 RUB |
49.0800 RUB |
2022-01-14 |
47.9590 RUB |
4,614.8000 |
48.9000 RUB |
46.7200 RUB |
47.8900 RUB |
48.9900 RUB |
2022-01-13 |
49.3108 RUB |
3,295.5000 |
51.1400 RUB |
48.6600 RUB |
49.1800 RUB |
49.3800 RUB |
2022-01-12 |
50.7524 RUB |
176,912.1000 |
46.1100 RUB |
46.1100 RUB |
48.5000 RUB |
51.1400 RUB |
2022-01-11 |
44.0944 RUB |
4,046.1000 |
44.5700 RUB |
43.4700 RUB |
43.9100 RUB |
46.1100 RUB |
2022-01-10 |
45.0510 RUB |
3,855.2000 |
47.9200 RUB |
42.8100 RUB |
43.9100 RUB |
44.5700 RUB |
2022-01-09 |
47.2834 RUB |
4,199.6000 |
46.8800 RUB |
46.3700 RUB |
46.8800 RUB |
47.9600 RUB |
2022-01-08 |
48.0140 RUB |
4,202.0000 |
49.0900 RUB |
45.2000 RUB |
45.6800 RUB |
47.1200 RUB |
2022-01-07 |
49.4312 RUB |
12,666.0000 |
51.6200 RUB |
47.2500 RUB |
48.5600 RUB |
49.2800 RUB |
2022-01-06 |
50.8635 RUB |
301,030.5000 |
52.0000 RUB |
49.5800 RUB |
50.2000 RUB |
51.7200 RUB |
2022-01-05 |
54.3873 RUB |
6,337.9000 |
55.2500 RUB |
50.5200 RUB |
52.7400 RUB |
52.5000 RUB |
2022-01-04 |
55.3314 RUB |
115,284.7000 |
55.2500 RUB |
53.0000 RUB |
55.0000 RUB |
55.2500 RUB |
2022-01-03 |
55.9801 RUB |
7,511.1000 |
57.4600 RUB |
54.7500 RUB |
55.2500 RUB |
55.5900 RUB |
2022-01-02 |
58.5581 RUB |
5,671.4000 |
56.4000 RUB |
56.1600 RUB |
56.4000 RUB |
57.4600 RUB |
2022-01-01 |
55.9930 RUB |
2,328.0000 |
55.6800 RUB |
55.2400 RUB |
55.4400 RUB |
56.1600 RUB |
2021-12-31 |
56.6038 RUB |
2,702.5000 |
56.4000 RUB |
54.0000 RUB |
54.4800 RUB |
55.6800 RUB |
2021-12-30 |
54.7808 RUB |
2,637.4000 |
54.1200 RUB |
53.8400 RUB |
54.5000 RUB |
56.6400 RUB |
2021-12-29 |
55.3552 RUB |
741.6000 |
55.2400 RUB |
53.6400 RUB |
54.4000 RUB |
55.8000 RUB |