Market [unlinked] / RUB
Identifier on Yobit: bchn_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-18 |
32,500.0000 RUB |
0.1469 |
32,500.0000 RUB |
30,000.0000 RUB |
35,000.0000 RUB |
35,000.0000 RUB |
| 2021-01-17 |
32,000.0000 RUB |
0.0040 |
32,000.0000 RUB |
32,000.0000 RUB |
32,000.0000 RUB |
32,000.0000 RUB |
| 2021-01-16 |
29,715.9702 RUB |
0.0232 |
29,715.9702 RUB |
27,431.9404 RUB |
32,000.0000 RUB |
32,000.0000 RUB |
| 2021-01-15 |
32,378.6685 RUB |
0.1773 |
32,378.6685 RUB |
27,160.3370 RUB |
37,597.0000 RUB |
27,160.3370 RUB |
| 2021-01-14 |
31,798.5000 RUB |
0.1932 |
31,798.5000 RUB |
27,000.0000 RUB |
36,597.0000 RUB |
35,000.0000 RUB |
| 2021-01-13 |
29,951.0000 RUB |
0.3130 |
29,951.0000 RUB |
25,003.0000 RUB |
34,899.0000 RUB |
26,000.5000 RUB |
| 2021-01-12 |
28,875.0000 RUB |
0.1448 |
28,875.0000 RUB |
22,750.0000 RUB |
35,000.0000 RUB |
34,899.0000 RUB |
| 2021-01-11 |
31,250.0000 RUB |
0.7813 |
31,250.0000 RUB |
22,500.0000 RUB |
40,000.0000 RUB |
22,500.0000 RUB |
| 2021-01-10 |
37,240.0000 RUB |
2.1529 |
37,240.0000 RUB |
27,700.0000 RUB |
46,780.0000 RUB |
30,005.0000 RUB |
| 2021-01-09 |
30,699.5000 RUB |
2.7402 |
30,699.5000 RUB |
26,399.0000 RUB |
35,000.0000 RUB |
35,000.0000 RUB |
| 2021-01-08 |
30,550.0000 RUB |
0.6493 |
30,550.0000 RUB |
26,100.0000 RUB |
35,000.0000 RUB |
29,000.0000 RUB |
| 2021-01-07 |
30,050.0000 RUB |
0.7006 |
30,050.0000 RUB |
25,100.0000 RUB |
35,000.0000 RUB |
29,000.0000 RUB |
| 2021-01-06 |
28,497.5000 RUB |
1.1278 |
28,497.5000 RUB |
23,505.0000 RUB |
33,490.0000 RUB |
33,490.0000 RUB |
| 2021-01-05 |
25,003.5000 RUB |
0.9566 |
25,003.5000 RUB |
22,007.0000 RUB |
28,000.0000 RUB |
27,500.0000 RUB |
| 2021-01-04 |
26,393.2804 RUB |
0.3017 |
26,393.2804 RUB |
22,786.5607 RUB |
30,000.0000 RUB |
23,201.0000 RUB |
| 2021-01-03 |
24,800.5000 RUB |
2.2218 |
24,800.5000 RUB |
20,601.0000 RUB |
29,000.0000 RUB |
22,007.0000 RUB |
| 2021-01-02 |
23,000.5000 RUB |
0.1997 |
23,000.5000 RUB |
21,000.0000 RUB |
25,001.0000 RUB |
25,001.0000 RUB |
| 2021-01-01 |
21,675.0000 RUB |
0.0225 |
21,675.0000 RUB |
20,350.0000 RUB |
23,000.0000 RUB |
23,000.0000 RUB |
| 2020-12-31 |
20,501.0000 RUB |
0.0016 |
20,501.0000 RUB |
20,501.0000 RUB |
20,501.0000 RUB |
20,501.0000 RUB |
| 2020-12-30 |
24,000.9600 RUB |
0.0033 |
24,000.9600 RUB |
24,000.9600 RUB |
24,000.9600 RUB |
24,000.9600 RUB |
| 2020-12-29 |
22,675.5000 RUB |
0.0835 |
22,675.5000 RUB |
20,350.0000 RUB |
25,001.0000 RUB |
25,001.0000 RUB |
| 2020-12-28 |
24,500.0000 RUB |
0.7966 |
24,500.0000 RUB |
22,500.0000 RUB |
26,500.0000 RUB |
26,500.0000 RUB |
| 2020-12-27 |
23,750.0000 RUB |
0.9366 |
23,750.0000 RUB |
20,500.0000 RUB |
27,000.0000 RUB |
25,700.0000 RUB |
| 2020-12-26 |
22,450.0000 RUB |
0.1033 |
22,450.0000 RUB |
22,000.0000 RUB |
22,900.0000 RUB |
22,900.0000 RUB |
| 2020-12-25 |
19,005.0000 RUB |
0.0378 |
19,005.0000 RUB |
19,005.0000 RUB |
19,005.0000 RUB |
19,005.0000 RUB |
| 2020-12-24 |
22,500.0000 RUB |
0.0280 |
22,500.0000 RUB |
20,000.0000 RUB |
25,000.0000 RUB |
20,000.0000 RUB |
| 2020-12-23 |
20,501.0000 RUB |
0.0052 |
20,501.0000 RUB |
20,501.0000 RUB |
20,501.0000 RUB |
20,501.0000 RUB |
| 2020-12-22 |
21,250.0000 RUB |
0.0501 |
21,250.0000 RUB |
20,001.0000 RUB |
22,499.0000 RUB |
20,501.0000 RUB |
| 2020-12-21 |
23,000.5000 RUB |
0.1521 |
23,000.5000 RUB |
20,501.0000 RUB |
25,500.0000 RUB |
22,499.0000 RUB |
| 2020-12-20 |
23,050.0000 RUB |
0.4294 |
23,050.0000 RUB |
20,600.0000 RUB |
25,500.0000 RUB |
20,600.0000 RUB |
| 2020-12-19 |
21,750.0000 RUB |
0.0501 |
21,750.0000 RUB |
21,000.0000 RUB |
22,500.0000 RUB |
22,500.0000 RUB |
| 2020-12-18 |
19,750.0000 RUB |
0.0710 |
19,750.0000 RUB |
17,000.0000 RUB |
22,500.0000 RUB |
20,000.0000 RUB |
| 2020-12-17 |
20,949.5000 RUB |
1.6048 |
20,949.5000 RUB |
19,000.0000 RUB |
22,899.0000 RUB |
19,000.0000 RUB |
| 2020-12-16 |
20,500.0000 RUB |
0.5936 |
20,500.0000 RUB |
19,000.0000 RUB |
22,000.0000 RUB |
22,000.0000 RUB |
| 2020-12-15 |
20,000.0000 RUB |
0.6773 |
20,000.0000 RUB |
19,000.0000 RUB |
21,000.0000 RUB |
19,000.0000 RUB |
| 2020-12-14 |
19,000.0000 RUB |
0.0006 |
19,000.0000 RUB |
19,000.0000 RUB |
19,000.0000 RUB |
19,000.0000 RUB |
| 2020-12-13 |
19,000.0000 RUB |
0.0471 |
19,000.0000 RUB |
18,000.0000 RUB |
20,000.0000 RUB |
20,000.0000 RUB |
| 2020-12-12 |
18,500.0000 RUB |
0.0354 |
18,500.0000 RUB |
17,000.0000 RUB |
20,000.0000 RUB |
17,000.0000 RUB |
| 2020-12-11 |
19,500.0000 RUB |
0.0289 |
19,500.0000 RUB |
19,000.0000 RUB |
20,000.0000 RUB |
19,000.0000 RUB |
| 2020-12-10 |
19,500.0000 RUB |
0.6426 |
19,500.0000 RUB |
19,000.0000 RUB |
20,000.0000 RUB |
19,000.0000 RUB |
| 2020-12-09 |
18,845.0000 RUB |
0.2658 |
18,845.0000 RUB |
18,500.0000 RUB |
19,190.0000 RUB |
19,000.0000 RUB |
| 2020-12-08 |
19,025.5000 RUB |
0.0170 |
19,025.5000 RUB |
19,000.0000 RUB |
19,051.0000 RUB |
19,000.0000 RUB |
| 2020-12-07 |
20,500.0000 RUB |
0.0860 |
20,500.0000 RUB |
19,000.0000 RUB |
22,000.0000 RUB |
19,000.0000 RUB |
| 2020-12-06 |
20,950.0000 RUB |
0.0453 |
20,950.0000 RUB |
19,000.0000 RUB |
22,900.0000 RUB |
19,000.0000 RUB |
| 2020-12-05 |
19,450.0000 RUB |
0.2018 |
19,450.0000 RUB |
19,000.0000 RUB |
19,900.0000 RUB |
19,190.0000 RUB |
| 2020-12-04 |
20,950.0000 RUB |
0.0178 |
20,950.0000 RUB |
18,900.0000 RUB |
23,000.0000 RUB |
19,100.0000 RUB |
| 2020-12-03 |
19,645.0000 RUB |
0.2281 |
19,645.0000 RUB |
19,640.0000 RUB |
19,650.0000 RUB |
19,640.0000 RUB |
| 2020-12-02 |
21,750.0000 RUB |
0.0212 |
21,750.0000 RUB |
19,600.0000 RUB |
23,900.0000 RUB |
23,900.0000 RUB |
| 2020-12-01 |
20,840.0000 RUB |
2.4141 |
20,840.0000 RUB |
18,200.0000 RUB |
23,479.9999 RUB |
19,600.0000 RUB |
| 2020-11-30 |
18,150.0000 RUB |
3.2353 |
18,150.0000 RUB |
15,150.0000 RUB |
21,150.0000 RUB |
15,500.0000 RUB |