Identifier on Yobit: bern_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-22 |
0.0778 RUB |
10,637.5275 BERN |
0.0778 RUB |
0.0750 RUB |
0.0806 RUB |
0.0750 RUB |
| 2022-01-21 |
0.0819 RUB |
3,821.7665 BERN |
0.0819 RUB |
0.0802 RUB |
0.0836 RUB |
0.0806 RUB |
| 2022-01-20 |
0.0827 RUB |
0.0000 BERN |
0.0827 RUB |
0.0827 RUB |
0.0827 RUB |
0.0827 RUB |
| 2022-01-19 |
0.0830 RUB |
467.0416 BERN |
0.0830 RUB |
0.0827 RUB |
0.0832 RUB |
0.0827 RUB |
| 2022-01-18 |
0.0836 RUB |
868.0743 BERN |
0.0836 RUB |
0.0830 RUB |
0.0841 RUB |
0.0841 RUB |
| 2022-01-17 |
0.0845 RUB |
4,106.0532 BERN |
0.0845 RUB |
0.0832 RUB |
0.0857 RUB |
0.0832 RUB |
| 2022-01-16 |
0.0857 RUB |
46.3049 BERN |
0.0857 RUB |
0.0857 RUB |
0.0857 RUB |
0.0857 RUB |
| 2022-01-15 |
0.0857 RUB |
2,183.5948 BERN |
0.0857 RUB |
0.0849 RUB |
0.0866 RUB |
0.0866 RUB |
| 2022-01-14 |
0.0848 RUB |
490.4506 BERN |
0.0848 RUB |
0.0847 RUB |
0.0849 RUB |
0.0849 RUB |
| 2022-01-13 |
0.0847 RUB |
0.0000 BERN |
0.0847 RUB |
0.0847 RUB |
0.0847 RUB |
0.0847 RUB |
| 2022-01-12 |
0.0844 RUB |
984.5893 BERN |
0.0844 RUB |
0.0841 RUB |
0.0847 RUB |
0.0847 RUB |
| 2022-01-11 |
0.0832 RUB |
172.5391 BERN |
0.0832 RUB |
0.0832 RUB |
0.0832 RUB |
0.0832 RUB |
| 2022-01-10 |
0.0842 RUB |
1,049.2624 BERN |
0.0842 RUB |
0.0840 RUB |
0.0844 RUB |
0.0844 RUB |
| 2022-01-09 |
0.0832 RUB |
862.2413 BERN |
0.0832 RUB |
0.0824 RUB |
0.0840 RUB |
0.0840 RUB |
| 2022-01-08 |
0.0831 RUB |
783.7361 BERN |
0.0831 RUB |
0.0830 RUB |
0.0832 RUB |
0.0830 RUB |
| 2022-01-07 |
0.0834 RUB |
605.6440 BERN |
0.0834 RUB |
0.0832 RUB |
0.0836 RUB |
0.0832 RUB |
| 2022-01-06 |
0.0842 RUB |
2,302.3932 BERN |
0.0842 RUB |
0.0835 RUB |
0.0849 RUB |
0.0835 RUB |
| 2022-01-05 |
0.0866 RUB |
340.4558 BERN |
0.0866 RUB |
0.0859 RUB |
0.0873 RUB |
0.0873 RUB |
| 2022-01-04 |
0.0862 RUB |
1,017.9322 BERN |
0.0862 RUB |
0.0856 RUB |
0.0868 RUB |
0.0859 RUB |
| 2022-01-03 |
0.0858 RUB |
5,918.4999 BERN |
0.0858 RUB |
0.0842 RUB |
0.0875 RUB |
0.0857 RUB |
| 2022-01-02 |
0.0879 RUB |
477.4173 BERN |
0.0879 RUB |
0.0875 RUB |
0.0884 RUB |
0.0884 RUB |
| 2022-01-01 |
0.0865 RUB |
333.4534 BERN |
0.0865 RUB |
0.0864 RUB |
0.0866 RUB |
0.0864 RUB |
| 2021-12-31 |
0.0866 RUB |
0.0000 BERN |
0.0866 RUB |
0.0866 RUB |
0.0866 RUB |
0.0866 RUB |
| 2021-12-30 |
0.0869 RUB |
791.7911 BERN |
0.0869 RUB |
0.0866 RUB |
0.0872 RUB |
0.0866 RUB |
| 2021-12-29 |
0.0881 RUB |
1,096.7214 BERN |
0.0881 RUB |
0.0872 RUB |
0.0891 RUB |
0.0872 RUB |
| 2021-12-28 |
0.0886 RUB |
1,081.8982 BERN |
0.0886 RUB |
0.0880 RUB |
0.0892 RUB |
0.0889 RUB |
| 2021-12-27 |
0.0901 RUB |
5.5392 BERN |
0.0901 RUB |
0.0901 RUB |
0.0901 RUB |
0.0901 RUB |
| 2021-12-26 |
0.0891 RUB |
27.9992 BERN |
0.0891 RUB |
0.0891 RUB |
0.0892 RUB |
0.0891 RUB |
| 2021-12-25 |
0.0892 RUB |
16.5273 BERN |
0.0892 RUB |
0.0892 RUB |
0.0892 RUB |
0.0892 RUB |
| 2021-12-24 |
0.0896 RUB |
116.2408 BERN |
0.0896 RUB |
0.0892 RUB |
0.0901 RUB |
0.0892 RUB |
| 2021-12-23 |
0.0894 RUB |
69.4421 BERN |
0.0894 RUB |
0.0890 RUB |
0.0899 RUB |
0.0899 RUB |
| 2021-12-22 |
0.0894 RUB |
47.7911 BERN |
0.0894 RUB |
0.0890 RUB |
0.0899 RUB |
0.0899 RUB |
| 2021-12-21 |
0.0895 RUB |
362.6849 BERN |
0.0895 RUB |
0.0891 RUB |
0.0899 RUB |
0.0899 RUB |
| 2021-12-20 |
0.0893 RUB |
2,614.3679 BERN |
0.0893 RUB |
0.0882 RUB |
0.0905 RUB |
0.0882 RUB |
| 2021-12-19 |
0.0906 RUB |
38.9913 BERN |
0.0906 RUB |
0.0906 RUB |
0.0906 RUB |
0.0906 RUB |
| 2021-12-18 |
0.0951 RUB |
0.0000 BERN |
0.0951 RUB |
0.0951 RUB |
0.0951 RUB |
0.0951 RUB |
| 2021-12-17 |
0.0951 RUB |
0.0000 BERN |
0.0951 RUB |
0.0951 RUB |
0.0951 RUB |
0.0951 RUB |
| 2021-12-16 |
0.0929 RUB |
3,063.4215 BERN |
0.0929 RUB |
0.0908 RUB |
0.0951 RUB |
0.0951 RUB |
| 2021-12-15 |
0.0885 RUB |
997.8351 BERN |
0.0885 RUB |
0.0872 RUB |
0.0899 RUB |
0.0890 RUB |
| 2021-12-14 |
0.0868 RUB |
1,727.3592 BERN |
0.0868 RUB |
0.0858 RUB |
0.0879 RUB |
0.0879 RUB |
| 2021-12-13 |
0.0883 RUB |
5,786.3882 BERN |
0.0883 RUB |
0.0864 RUB |
0.0902 RUB |
0.0869 RUB |
| 2021-12-12 |
0.0909 RUB |
391.6688 BERN |
0.0909 RUB |
0.0902 RUB |
0.0916 RUB |
0.0911 RUB |
| 2021-12-11 |
0.0940 RUB |
537.6053 BERN |
0.0940 RUB |
0.0922 RUB |
0.0958 RUB |
0.0922 RUB |
| 2021-12-10 |
0.1022 RUB |
1,083.1533 BERN |
0.1022 RUB |
0.0943 RUB |
0.1100 RUB |
0.0943 RUB |
| 2021-12-09 |
0.1000 RUB |
0.0000 BERN |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
| 2021-12-08 |
0.1000 RUB |
1.9960 BERN |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
| 2021-12-07 |
0.1000 RUB |
0.0000 BERN |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
| 2021-12-06 |
0.1000 RUB |
0.0000 BERN |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
| 2021-12-05 |
0.1000 RUB |
50.8982 BERN |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
| 2021-12-04 |
0.1044 RUB |
1,653.4535 BERN |
0.1044 RUB |
0.0965 RUB |
0.1123 RUB |
0.0965 RUB |