Market [unlinked] / RUB
Identifier on Yobit: bchn_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-22 |
46,002.5000 RUB |
0.4714 |
46,002.5000 RUB |
42,005.0000 RUB |
50,000.0000 RUB |
45,000.0000 RUB |
| 2021-02-21 |
50,500.0000 RUB |
0.2648 |
50,500.0000 RUB |
45,000.0000 RUB |
56,000.0000 RUB |
50,000.0000 RUB |
| 2021-02-20 |
50,500.0000 RUB |
0.0336 |
50,500.0000 RUB |
45,000.0000 RUB |
56,000.0000 RUB |
50,000.0000 RUB |
| 2021-02-19 |
46,502.5000 RUB |
1.7921 |
46,502.5000 RUB |
42,005.0000 RUB |
51,000.0000 RUB |
42,005.0000 RUB |
| 2021-02-18 |
50,000.0001 RUB |
0.0454 |
50,000.0001 RUB |
50,000.0000 RUB |
50,000.0001 RUB |
50,000.0001 RUB |
| 2021-02-17 |
53,887.5000 RUB |
0.0444 |
53,887.5000 RUB |
50,000.0000 RUB |
57,775.0000 RUB |
50,000.0000 RUB |
| 2021-02-16 |
53,887.5000 RUB |
0.0093 |
53,887.5000 RUB |
50,000.0000 RUB |
57,775.0000 RUB |
57,775.0000 RUB |
| 2021-02-15 |
45,606.0500 RUB |
0.3336 |
45,606.0500 RUB |
41,005.0000 RUB |
50,207.1000 RUB |
50,000.0000 RUB |
| 2021-02-14 |
45,500.0000 RUB |
1.3575 |
45,500.0000 RUB |
41,000.0000 RUB |
50,000.0000 RUB |
49,999.0000 RUB |
| 2021-02-13 |
40,000.0000 RUB |
0.2721 |
40,000.0000 RUB |
35,000.0000 RUB |
45,000.0000 RUB |
45,000.0000 RUB |
| 2021-02-12 |
34,353.5500 RUB |
0.1993 |
34,353.5500 RUB |
30,207.1000 RUB |
38,500.0000 RUB |
35,700.0000 RUB |
| 2021-02-11 |
33,087.5000 RUB |
0.3865 |
33,087.5000 RUB |
30,175.0000 RUB |
36,000.0000 RUB |
36,000.0000 RUB |
| 2021-02-10 |
33,786.9956 RUB |
0.2725 |
33,786.9956 RUB |
30,175.0000 RUB |
37,398.9912 RUB |
35,000.0000 RUB |
| 2021-02-09 |
34,328.0000 RUB |
0.1025 |
34,328.0000 RUB |
30,156.0000 RUB |
38,500.0000 RUB |
30,175.0000 RUB |
| 2021-02-08 |
34,633.4615 RUB |
0.4021 |
34,633.4615 RUB |
30,766.9231 RUB |
38,500.0000 RUB |
30,766.9231 RUB |
| 2021-02-07 |
38,753.4615 RUB |
1.4193 |
38,753.4615 RUB |
30,766.9231 RUB |
46,740.0000 RUB |
35,000.0000 RUB |
| 2021-02-06 |
38,447.5000 RUB |
1.6774 |
38,447.5000 RUB |
30,155.0000 RUB |
46,740.0000 RUB |
46,740.0000 RUB |
| 2021-02-05 |
30,151.6000 RUB |
2.7053 |
30,151.6000 RUB |
30,151.6000 RUB |
30,151.6000 RUB |
30,151.6000 RUB |
| 2021-02-04 |
30,075.9150 RUB |
2.7174 |
30,075.9150 RUB |
30,000.2300 RUB |
30,151.6000 RUB |
30,151.6000 RUB |
| 2021-02-03 |
31,575.8000 RUB |
2.5753 |
31,575.8000 RUB |
28,151.6000 RUB |
35,000.0000 RUB |
30,000.2100 RUB |
| 2021-02-02 |
30,742.4500 RUB |
1.2943 |
30,742.4500 RUB |
28,151.6000 RUB |
33,333.3000 RUB |
33,333.3000 RUB |
| 2021-02-01 |
28,577.4950 RUB |
0.0038 |
28,577.4950 RUB |
28,154.9900 RUB |
29,000.0000 RUB |
28,154.9900 RUB |
| 2021-01-31 |
30,075.8000 RUB |
2.1607 |
30,075.8000 RUB |
28,151.6000 RUB |
32,000.0000 RUB |
28,152.0000 RUB |
| 2021-01-30 |
31,999.9999 RUB |
1.1342 |
31,999.9999 RUB |
31,999.9999 RUB |
31,999.9999 RUB |
31,999.9999 RUB |
| 2021-01-29 |
30,742.4644 RUB |
0.0365 |
30,742.4644 RUB |
28,151.6000 RUB |
33,333.3288 RUB |
28,151.6000 RUB |
| 2021-01-28 |
33,333.3311 RUB |
0.0023 |
33,333.3311 RUB |
33,333.3288 RUB |
33,333.3333 RUB |
33,333.3288 RUB |
| 2021-01-27 |
33,333.3333 RUB |
0.0015 |
33,333.3333 RUB |
33,333.3333 RUB |
33,333.3333 RUB |
33,333.3333 RUB |
| 2021-01-26 |
30,742.4359 RUB |
0.9274 |
30,742.4359 RUB |
28,151.5385 RUB |
33,333.3333 RUB |
33,333.3333 RUB |
| 2021-01-25 |
31,167.1767 RUB |
0.0668 |
31,167.1767 RUB |
29,001.0200 RUB |
33,333.3333 RUB |
33,333.3333 RUB |
| 2021-01-24 |
30,000.0000 RUB |
0.0000 |
30,000.0000 RUB |
30,000.0000 RUB |
30,000.0000 RUB |
30,000.0000 RUB |
| 2021-01-23 |
30,000.0000 RUB |
0.0295 |
30,000.0000 RUB |
30,000.0000 RUB |
30,000.0000 RUB |
30,000.0000 RUB |
| 2021-01-22 |
30,001.0000 RUB |
0.0095 |
30,001.0000 RUB |
30,001.0000 RUB |
30,001.0000 RUB |
30,001.0000 RUB |
| 2021-01-21 |
32,500.5000 RUB |
0.0130 |
32,500.5000 RUB |
30,001.0000 RUB |
35,000.0000 RUB |
30,001.0000 RUB |
| 2021-01-20 |
33,299.0000 RUB |
0.0797 |
33,299.0000 RUB |
30,001.0000 RUB |
36,597.0000 RUB |
32,646.6940 RUB |
| 2021-01-19 |
33,298.5000 RUB |
0.1271 |
33,298.5000 RUB |
30,000.0000 RUB |
36,597.0000 RUB |
36,597.0000 RUB |
| 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 |