Identifier on Yobit: bern_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-21 |
0.0317 RUB |
14,521.1066 BERN |
0.0317 RUB |
0.0273 RUB |
0.0361 RUB |
0.0361 RUB |
| 2020-02-20 |
0.0282 RUB |
257.9600 BERN |
0.0282 RUB |
0.0273 RUB |
0.0290 RUB |
0.0273 RUB |
| 2020-02-19 |
0.0287 RUB |
50,075.4295 BERN |
0.0287 RUB |
0.0273 RUB |
0.0301 RUB |
0.0274 RUB |
| 2020-02-18 |
0.0480 RUB |
3,098.4390 BERN |
0.0480 RUB |
0.0272 RUB |
0.0688 RUB |
0.0361 RUB |
| 2020-02-17 |
0.0462 RUB |
129,879.1503 BERN |
0.0462 RUB |
0.0235 RUB |
0.0689 RUB |
0.0688 RUB |
| 2020-02-16 |
0.0460 RUB |
58,519.5379 BERN |
0.0460 RUB |
0.0230 RUB |
0.0689 RUB |
0.0500 RUB |
| 2020-02-15 |
0.0335 RUB |
37,965.4518 BERN |
0.0335 RUB |
0.0220 RUB |
0.0450 RUB |
0.0233 RUB |
| 2020-02-14 |
0.0279 RUB |
6,180.3028 BERN |
0.0279 RUB |
0.0211 RUB |
0.0348 RUB |
0.0348 RUB |
| 2020-02-13 |
0.0241 RUB |
939.5205 BERN |
0.0241 RUB |
0.0221 RUB |
0.0261 RUB |
0.0251 RUB |
| 2020-02-12 |
0.0245 RUB |
137.7571 BERN |
0.0245 RUB |
0.0229 RUB |
0.0261 RUB |
0.0261 RUB |
| 2020-02-11 |
0.0250 RUB |
1,982.1081 BERN |
0.0250 RUB |
0.0211 RUB |
0.0289 RUB |
0.0289 RUB |
| 2020-02-10 |
0.0305 RUB |
1,321.3061 BERN |
0.0305 RUB |
0.0305 RUB |
0.0305 RUB |
0.0305 RUB |
| 2020-02-09 |
0.0305 RUB |
438.8535 BERN |
0.0305 RUB |
0.0305 RUB |
0.0305 RUB |
0.0305 RUB |
| 2020-02-08 |
0.0211 RUB |
63.9124 BERN |
0.0211 RUB |
0.0211 RUB |
0.0211 RUB |
0.0211 RUB |
| 2020-02-07 |
0.0305 RUB |
0.0000 BERN |
0.0305 RUB |
0.0305 RUB |
0.0305 RUB |
0.0305 RUB |
| 2020-02-06 |
0.0266 RUB |
209.4450 BERN |
0.0266 RUB |
0.0228 RUB |
0.0305 RUB |
0.0305 RUB |
| 2020-02-05 |
0.0211 RUB |
0.0000 BERN |
0.0211 RUB |
0.0211 RUB |
0.0211 RUB |
0.0211 RUB |
| 2020-02-04 |
0.0211 RUB |
0.0000 BERN |
0.0211 RUB |
0.0211 RUB |
0.0211 RUB |
0.0211 RUB |
| 2020-02-03 |
0.0211 RUB |
1,811.0875 BERN |
0.0211 RUB |
0.0211 RUB |
0.0211 RUB |
0.0211 RUB |
| 2020-02-02 |
0.0228 RUB |
425.3580 BERN |
0.0228 RUB |
0.0228 RUB |
0.0228 RUB |
0.0228 RUB |
| 2020-02-01 |
0.0224 RUB |
74.6654 BERN |
0.0224 RUB |
0.0224 RUB |
0.0224 RUB |
0.0224 RUB |
| 2020-01-31 |
0.0211 RUB |
0.0000 BERN |
0.0211 RUB |
0.0211 RUB |
0.0211 RUB |
0.0211 RUB |
| 2020-01-30 |
0.0220 RUB |
519.6651 BERN |
0.0220 RUB |
0.0211 RUB |
0.0230 RUB |
0.0211 RUB |
| 2020-01-29 |
0.0216 RUB |
0.0000 BERN |
0.0216 RUB |
0.0216 RUB |
0.0216 RUB |
0.0216 RUB |
| 2020-01-28 |
0.0243 RUB |
1,771.7175 BERN |
0.0243 RUB |
0.0215 RUB |
0.0271 RUB |
0.0216 RUB |
| 2020-01-27 |
0.0234 RUB |
1,136.9339 BERN |
0.0234 RUB |
0.0211 RUB |
0.0257 RUB |
0.0213 RUB |
| 2020-01-26 |
0.0257 RUB |
0.0000 BERN |
0.0257 RUB |
0.0257 RUB |
0.0257 RUB |
0.0257 RUB |
| 2020-01-25 |
0.0335 RUB |
4,454.1525 BERN |
0.0335 RUB |
0.0220 RUB |
0.0450 RUB |
0.0257 RUB |
| 2020-01-24 |
0.0352 RUB |
14,103.2423 BERN |
0.0352 RUB |
0.0251 RUB |
0.0453 RUB |
0.0450 RUB |
| 2020-01-23 |
0.0444 RUB |
24,071.9323 BERN |
0.0444 RUB |
0.0200 RUB |
0.0689 RUB |
0.0450 RUB |
| 2020-01-22 |
0.0217 RUB |
10,636.5591 BERN |
0.0217 RUB |
0.0200 RUB |
0.0235 RUB |
0.0230 RUB |
| 2020-01-21 |
0.0263 RUB |
0.0000 BERN |
0.0263 RUB |
0.0263 RUB |
0.0263 RUB |
0.0263 RUB |
| 2020-01-20 |
0.0263 RUB |
233.5982 BERN |
0.0263 RUB |
0.0263 RUB |
0.0263 RUB |
0.0263 RUB |
| 2020-01-19 |
0.0231 RUB |
784.2954 BERN |
0.0231 RUB |
0.0200 RUB |
0.0263 RUB |
0.0263 RUB |
| 2020-01-18 |
0.0200 RUB |
0.0000 BERN |
0.0200 RUB |
0.0200 RUB |
0.0200 RUB |
0.0200 RUB |
| 2020-01-17 |
0.0200 RUB |
0.0000 BERN |
0.0200 RUB |
0.0200 RUB |
0.0200 RUB |
0.0200 RUB |
| 2020-01-16 |
0.0200 RUB |
69.9390 BERN |
0.0200 RUB |
0.0200 RUB |
0.0200 RUB |
0.0200 RUB |
| 2020-01-15 |
0.0200 RUB |
0.0000 BERN |
0.0200 RUB |
0.0200 RUB |
0.0200 RUB |
0.0200 RUB |
| 2020-01-14 |
0.0217 RUB |
6,130.9832 BERN |
0.0217 RUB |
0.0170 RUB |
0.0263 RUB |
0.0200 RUB |
| 2020-01-13 |
0.0170 RUB |
23,063.9188 BERN |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
| 2020-01-12 |
0.0170 RUB |
0.0000 BERN |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
| 2020-01-11 |
0.0170 RUB |
0.0000 BERN |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
| 2020-01-10 |
0.0170 RUB |
0.0000 BERN |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
| 2020-01-09 |
0.0170 RUB |
423.5711 BERN |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
| 2020-01-08 |
0.0216 RUB |
901.0818 BERN |
0.0216 RUB |
0.0170 RUB |
0.0263 RUB |
0.0263 RUB |
| 2020-01-07 |
0.0177 RUB |
0.0000 BERN |
0.0177 RUB |
0.0177 RUB |
0.0177 RUB |
0.0177 RUB |
| 2020-01-06 |
0.0170 RUB |
0.0000 BERN |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
| 2020-01-05 |
0.0170 RUB |
0.0000 BERN |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
| 2020-01-04 |
0.0170 RUB |
0.0000 BERN |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
| 2020-01-03 |
0.0170 RUB |
0.0000 BERN |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |