Identifier on Yobit: 1inch_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
16.4223 RUB |
0.0299 1INCH |
16.4223 RUB |
16.3000 RUB |
16.5445 RUB |
16.5445 RUB |
| 2025-12-03 |
16.3000 RUB |
6.2073 1INCH |
16.3000 RUB |
16.3000 RUB |
16.3000 RUB |
16.3000 RUB |
| 2025-12-01 |
16.7000 RUB |
1.1393 1INCH |
16.7000 RUB |
16.3000 RUB |
17.1000 RUB |
16.3000 RUB |
| 2025-11-30 |
17.1000 RUB |
0.0006 1INCH |
17.1000 RUB |
17.1000 RUB |
17.1000 RUB |
17.1000 RUB |
| 2025-11-29 |
17.3298 RUB |
0.0509 1INCH |
17.3298 RUB |
17.1000 RUB |
17.5595 RUB |
17.1000 RUB |
| 2025-11-28 |
17.0520 RUB |
0.0190 1INCH |
17.0520 RUB |
16.8490 RUB |
17.2550 RUB |
17.2550 RUB |
| 2025-11-27 |
17.0745 RUB |
0.0395 1INCH |
17.0745 RUB |
16.8490 RUB |
17.3000 RUB |
16.8490 RUB |
| 2025-11-26 |
17.5088 RUB |
0.1103 1INCH |
17.5088 RUB |
16.9505 RUB |
18.0670 RUB |
17.4000 RUB |
| 2025-11-25 |
16.9505 RUB |
0.0073 1INCH |
16.9505 RUB |
16.9505 RUB |
16.9505 RUB |
16.9505 RUB |
| 2025-11-24 |
16.8490 RUB |
0.0077 1INCH |
16.8490 RUB |
16.8490 RUB |
16.8490 RUB |
16.8490 RUB |
| 2025-11-22 |
17.2785 RUB |
4.3478 1INCH |
17.2785 RUB |
16.5500 RUB |
18.0070 RUB |
16.5500 RUB |
| 2025-11-21 |
18.2980 RUB |
0.0770 1INCH |
18.2980 RUB |
18.0070 RUB |
18.5891 RUB |
18.0070 RUB |
| 2025-11-20 |
18.6945 RUB |
2.5198 1INCH |
18.6945 RUB |
18.5891 RUB |
18.8000 RUB |
18.5891 RUB |
| 2025-11-18 |
19.0820 RUB |
0.0000 1INCH |
19.0820 RUB |
19.0820 RUB |
19.0820 RUB |
19.0820 RUB |
| 2025-11-17 |
18.8500 RUB |
0.0053 1INCH |
18.8500 RUB |
18.8000 RUB |
18.9000 RUB |
18.8000 RUB |
| 2025-11-16 |
18.9500 RUB |
0.0106 1INCH |
18.9500 RUB |
18.9000 RUB |
19.0000 RUB |
18.9000 RUB |
| 2025-11-15 |
19.3938 RUB |
164.5215 1INCH |
19.3938 RUB |
18.5891 RUB |
20.1985 RUB |
19.1000 RUB |
| 2025-11-14 |
18.5891 RUB |
1.3602 1INCH |
18.5891 RUB |
18.5891 RUB |
18.5891 RUB |
18.5891 RUB |
| 2025-11-13 |
18.5891 RUB |
0.0000 1INCH |
18.5891 RUB |
18.5891 RUB |
18.5891 RUB |
18.5891 RUB |
| 2025-11-12 |
18.5891 RUB |
2.3675 1INCH |
18.5891 RUB |
18.5891 RUB |
18.5891 RUB |
18.5891 RUB |
| 2025-11-11 |
18.6833 RUB |
2.5326 1INCH |
18.6833 RUB |
18.5891 RUB |
18.7775 RUB |
18.5891 RUB |
| 2025-11-10 |
18.6833 RUB |
14.6697 1INCH |
18.6833 RUB |
18.5891 RUB |
18.7775 RUB |
18.7775 RUB |
| 2025-11-09 |
17.1285 RUB |
12.6354 1INCH |
17.1285 RUB |
16.8000 RUB |
17.4570 RUB |
17.1535 RUB |
| 2025-11-08 |
17.3165 RUB |
12.1768 1INCH |
17.3165 RUB |
17.0770 RUB |
17.5559 RUB |
17.3565 RUB |
| 2025-11-07 |
16.6735 RUB |
5.6369 1INCH |
16.6735 RUB |
15.8890 RUB |
17.4580 RUB |
17.4580 RUB |
| 2025-11-05 |
14.9200 RUB |
0.5838 1INCH |
14.9200 RUB |
13.6000 RUB |
16.2400 RUB |
16.0000 RUB |
| 2025-11-04 |
14.9915 RUB |
12.1588 1INCH |
14.9915 RUB |
13.5400 RUB |
16.4430 RUB |
13.6000 RUB |
| 2025-11-03 |
17.0320 RUB |
0.1958 1INCH |
17.0320 RUB |
16.2000 RUB |
17.8640 RUB |
16.2000 RUB |
| 2025-11-02 |
16.4430 RUB |
0.0000 1INCH |
16.4430 RUB |
16.4430 RUB |
16.4430 RUB |
16.4430 RUB |
| 2025-11-01 |
16.3215 RUB |
3.0776 1INCH |
16.3215 RUB |
16.2000 RUB |
16.4430 RUB |
16.4430 RUB |
| 2025-10-31 |
16.8000 RUB |
0.0782 1INCH |
16.8000 RUB |
16.5000 RUB |
17.1000 RUB |
16.5000 RUB |
| 2025-10-30 |
17.4500 RUB |
0.0378 1INCH |
17.4500 RUB |
17.2000 RUB |
17.7000 RUB |
17.2000 RUB |
| 2025-10-29 |
17.5500 RUB |
0.0286 1INCH |
17.5500 RUB |
17.3000 RUB |
17.8000 RUB |
17.3000 RUB |
| 2025-10-28 |
17.8000 RUB |
0.0008 1INCH |
17.8000 RUB |
17.8000 RUB |
17.8000 RUB |
17.8000 RUB |
| 2025-10-27 |
17.8500 RUB |
0.0100 1INCH |
17.8500 RUB |
17.8000 RUB |
17.9000 RUB |
17.8000 RUB |
| 2025-10-25 |
17.9000 RUB |
0.0010 1INCH |
17.9000 RUB |
17.9000 RUB |
17.9000 RUB |
17.9000 RUB |
| 2025-10-24 |
17.9500 RUB |
0.0010 1INCH |
17.9500 RUB |
17.9000 RUB |
18.0000 RUB |
17.9000 RUB |
| 2025-10-23 |
18.3380 RUB |
0.0500 1INCH |
18.3380 RUB |
18.0000 RUB |
18.6760 RUB |
18.2000 RUB |
| 2025-10-22 |
18.3380 RUB |
0.0758 1INCH |
18.3380 RUB |
18.0000 RUB |
18.6760 RUB |
18.0000 RUB |
| 2025-10-20 |
16.8500 RUB |
7.9377 1INCH |
16.8500 RUB |
15.0000 RUB |
18.7000 RUB |
17.9000 RUB |
| 2025-10-19 |
18.8403 RUB |
0.0026 1INCH |
18.8403 RUB |
18.7000 RUB |
18.9805 RUB |
18.7000 RUB |
| 2025-10-18 |
18.7000 RUB |
0.0000 1INCH |
18.7000 RUB |
18.7000 RUB |
18.7000 RUB |
18.7000 RUB |
| 2025-10-17 |
18.7000 RUB |
0.0075 1INCH |
18.7000 RUB |
18.7000 RUB |
18.7000 RUB |
18.7000 RUB |
| 2025-10-16 |
18.8910 RUB |
1.9803 1INCH |
18.8910 RUB |
18.7000 RUB |
19.0820 RUB |
18.7000 RUB |
| 2025-10-15 |
20.2323 RUB |
0.0300 1INCH |
20.2323 RUB |
20.2323 RUB |
20.2323 RUB |
20.2323 RUB |
| 2025-10-14 |
20.2628 RUB |
0.5843 1INCH |
20.2628 RUB |
20.2323 RUB |
20.2933 RUB |
20.2323 RUB |
| 2025-10-13 |
19.0035 RUB |
1.1632 1INCH |
19.0035 RUB |
17.2000 RUB |
20.8070 RUB |
20.0970 RUB |
| 2025-10-12 |
20.5000 RUB |
281.5021 1INCH |
20.5000 RUB |
16.0000 RUB |
25.0000 RUB |
19.8000 RUB |
| 2025-10-11 |
20.0688 RUB |
231.9128 1INCH |
20.0688 RUB |
17.3000 RUB |
22.8375 RUB |
19.0820 RUB |
| 2025-10-10 |
22.3000 RUB |
0.0004 1INCH |
22.3000 RUB |
22.3000 RUB |
22.3000 RUB |
22.3000 RUB |