Identifier on Yobit: bern_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-11 |
0.0292 RUB |
2,153.2158 BERN |
0.0292 RUB |
0.0221 RUB |
0.0362 RUB |
0.0221 RUB |
| 2020-04-10 |
0.0286 RUB |
12,624.8622 BERN |
0.0286 RUB |
0.0210 RUB |
0.0362 RUB |
0.0362 RUB |
| 2020-04-09 |
0.0286 RUB |
4,984.1146 BERN |
0.0286 RUB |
0.0210 RUB |
0.0362 RUB |
0.0362 RUB |
| 2020-04-08 |
0.0282 RUB |
25,934.6130 BERN |
0.0282 RUB |
0.0202 RUB |
0.0362 RUB |
0.0362 RUB |
| 2020-04-07 |
0.0281 RUB |
72,753.2904 BERN |
0.0281 RUB |
0.0200 RUB |
0.0362 RUB |
0.0356 RUB |
| 2020-04-06 |
0.0287 RUB |
22,454.4239 BERN |
0.0287 RUB |
0.0211 RUB |
0.0362 RUB |
0.0362 RUB |
| 2020-04-05 |
0.0287 RUB |
4,024.7446 BERN |
0.0287 RUB |
0.0211 RUB |
0.0362 RUB |
0.0211 RUB |
| 2020-04-04 |
0.0362 RUB |
8,345.2219 BERN |
0.0362 RUB |
0.0362 RUB |
0.0362 RUB |
0.0362 RUB |
| 2020-04-03 |
0.0277 RUB |
6,292.4082 BERN |
0.0277 RUB |
0.0191 RUB |
0.0362 RUB |
0.0362 RUB |
| 2020-04-02 |
0.0191 RUB |
123.9379 BERN |
0.0191 RUB |
0.0191 RUB |
0.0191 RUB |
0.0191 RUB |
| 2020-04-01 |
0.0276 RUB |
559.7562 BERN |
0.0276 RUB |
0.0190 RUB |
0.0362 RUB |
0.0362 RUB |
| 2020-03-31 |
0.0276 RUB |
2,354.8903 BERN |
0.0276 RUB |
0.0190 RUB |
0.0362 RUB |
0.0190 RUB |
| 2020-03-30 |
0.0212 RUB |
461.3529 BERN |
0.0212 RUB |
0.0190 RUB |
0.0233 RUB |
0.0190 RUB |
| 2020-03-29 |
0.0238 RUB |
3,459.9489 BERN |
0.0238 RUB |
0.0233 RUB |
0.0243 RUB |
0.0233 RUB |
| 2020-03-28 |
0.0322 RUB |
2,136.1601 BERN |
0.0322 RUB |
0.0250 RUB |
0.0393 RUB |
0.0393 RUB |
| 2020-03-27 |
0.0292 RUB |
24,156.4244 BERN |
0.0292 RUB |
0.0190 RUB |
0.0393 RUB |
0.0250 RUB |
| 2020-03-26 |
0.0237 RUB |
299.4134 BERN |
0.0237 RUB |
0.0195 RUB |
0.0280 RUB |
0.0280 RUB |
| 2020-03-25 |
0.0427 RUB |
27,600.4001 BERN |
0.0427 RUB |
0.0173 RUB |
0.0680 RUB |
0.0199 RUB |
| 2020-03-24 |
0.0470 RUB |
10,617.1867 BERN |
0.0470 RUB |
0.0260 RUB |
0.0680 RUB |
0.0680 RUB |
| 2020-03-23 |
0.0442 RUB |
11,346.7168 BERN |
0.0442 RUB |
0.0205 RUB |
0.0680 RUB |
0.0680 RUB |
| 2020-03-22 |
0.0358 RUB |
18,890.9910 BERN |
0.0358 RUB |
0.0180 RUB |
0.0536 RUB |
0.0433 RUB |
| 2020-03-21 |
0.0411 RUB |
59,621.5411 BERN |
0.0411 RUB |
0.0173 RUB |
0.0650 RUB |
0.0369 RUB |
| 2020-03-20 |
0.0289 RUB |
11,311.4818 BERN |
0.0289 RUB |
0.0179 RUB |
0.0400 RUB |
0.0179 RUB |
| 2020-03-19 |
0.0266 RUB |
2,169.0897 BERN |
0.0266 RUB |
0.0182 RUB |
0.0350 RUB |
0.0350 RUB |
| 2020-03-18 |
0.0400 RUB |
0.0000 BERN |
0.0400 RUB |
0.0400 RUB |
0.0400 RUB |
0.0400 RUB |
| 2020-03-17 |
0.0470 RUB |
22,822.0512 BERN |
0.0470 RUB |
0.0390 RUB |
0.0551 RUB |
0.0400 RUB |
| 2020-03-16 |
0.0406 RUB |
30,968.3618 BERN |
0.0406 RUB |
0.0162 RUB |
0.0650 RUB |
0.0400 RUB |
| 2020-03-15 |
0.0323 RUB |
51,093.7712 BERN |
0.0323 RUB |
0.0161 RUB |
0.0485 RUB |
0.0169 RUB |
| 2020-03-14 |
0.0325 RUB |
5,968.0943 BERN |
0.0325 RUB |
0.0174 RUB |
0.0476 RUB |
0.0190 RUB |
| 2020-03-13 |
0.0237 RUB |
6,333.5079 BERN |
0.0237 RUB |
0.0174 RUB |
0.0300 RUB |
0.0274 RUB |
| 2020-03-12 |
0.0268 RUB |
152.4134 BERN |
0.0268 RUB |
0.0215 RUB |
0.0321 RUB |
0.0215 RUB |
| 2020-03-11 |
0.0332 RUB |
1,940.0403 BERN |
0.0332 RUB |
0.0215 RUB |
0.0449 RUB |
0.0321 RUB |
| 2020-03-10 |
0.0449 RUB |
0.0000 BERN |
0.0449 RUB |
0.0449 RUB |
0.0449 RUB |
0.0449 RUB |
| 2020-03-09 |
0.0440 RUB |
13,194.7130 BERN |
0.0440 RUB |
0.0200 RUB |
0.0680 RUB |
0.0477 RUB |
| 2020-03-08 |
0.0223 RUB |
73.7173 BERN |
0.0223 RUB |
0.0213 RUB |
0.0233 RUB |
0.0233 RUB |
| 2020-03-06 |
0.0260 RUB |
0.0000 BERN |
0.0260 RUB |
0.0260 RUB |
0.0260 RUB |
0.0260 RUB |
| 2020-03-05 |
0.0260 RUB |
0.0000 BERN |
0.0260 RUB |
0.0260 RUB |
0.0260 RUB |
0.0260 RUB |
| 2020-03-04 |
0.0297 RUB |
5,520.7662 BERN |
0.0297 RUB |
0.0238 RUB |
0.0357 RUB |
0.0260 RUB |
| 2020-03-03 |
0.0304 RUB |
12,685.2849 BERN |
0.0304 RUB |
0.0238 RUB |
0.0371 RUB |
0.0276 RUB |
| 2020-03-02 |
0.0290 RUB |
2,510.7677 BERN |
0.0290 RUB |
0.0273 RUB |
0.0307 RUB |
0.0307 RUB |
| 2020-03-01 |
0.0273 RUB |
2,193.7708 BERN |
0.0273 RUB |
0.0273 RUB |
0.0273 RUB |
0.0273 RUB |
| 2020-02-29 |
0.0361 RUB |
3,486.3626 BERN |
0.0361 RUB |
0.0343 RUB |
0.0378 RUB |
0.0378 RUB |
| 2020-02-28 |
0.0343 RUB |
0.0000 BERN |
0.0343 RUB |
0.0343 RUB |
0.0343 RUB |
0.0343 RUB |
| 2020-02-27 |
0.0313 RUB |
12,422.2736 BERN |
0.0313 RUB |
0.0273 RUB |
0.0353 RUB |
0.0343 RUB |
| 2020-02-26 |
0.0273 RUB |
0.0000 BERN |
0.0273 RUB |
0.0273 RUB |
0.0273 RUB |
0.0273 RUB |
| 2020-02-25 |
0.0273 RUB |
4.3857 BERN |
0.0273 RUB |
0.0273 RUB |
0.0273 RUB |
0.0273 RUB |
| 2020-02-24 |
0.0450 RUB |
34.3568 BERN |
0.0450 RUB |
0.0450 RUB |
0.0450 RUB |
0.0450 RUB |
| 2020-02-23 |
0.0398 RUB |
1,452.0261 BERN |
0.0398 RUB |
0.0391 RUB |
0.0405 RUB |
0.0391 RUB |
| 2020-02-22 |
0.0447 RUB |
20,730.1443 BERN |
0.0447 RUB |
0.0273 RUB |
0.0620 RUB |
0.0450 RUB |
| 2020-02-21 |
0.0317 RUB |
14,521.1066 BERN |
0.0317 RUB |
0.0273 RUB |
0.0361 RUB |
0.0361 RUB |