Market [unlinked] / RUB
Identifier on Yobit: bnbbsc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-29 |
22,187.7380 RUB |
0.0109 |
22,187.7380 RUB |
20,778.3473 RUB |
23,597.1288 RUB |
21,295.0596 RUB |
| 2023-01-28 |
22,216.7607 RUB |
0.0042 |
22,216.7607 RUB |
21,566.9824 RUB |
22,866.5389 RUB |
21,566.9824 RUB |
| 2023-01-27 |
22,106.8076 RUB |
0.0046 |
22,106.8076 RUB |
21,335.0709 RUB |
22,878.5444 RUB |
22,864.5855 RUB |
| 2023-01-26 |
21,806.6362 RUB |
0.0067 |
21,806.6362 RUB |
20,554.8952 RUB |
23,058.3771 RUB |
22,878.5444 RUB |
| 2023-01-25 |
21,438.4466 RUB |
0.0757 |
21,438.4466 RUB |
20,439.9836 RUB |
22,436.9096 RUB |
20,439.9836 RUB |
| 2023-01-24 |
21,721.5883 RUB |
0.0107 |
21,721.5883 RUB |
20,402.6067 RUB |
23,040.5699 RUB |
23,038.0698 RUB |
| 2023-01-23 |
21,730.4919 RUB |
0.1218 |
21,730.4919 RUB |
20,402.6067 RUB |
23,058.3771 RUB |
20,402.6067 RUB |
| 2023-01-22 |
21,476.0500 RUB |
0.0052 |
21,476.0500 RUB |
21,468.0000 RUB |
21,484.1000 RUB |
21,484.1000 RUB |
| 2023-01-21 |
20,727.3480 RUB |
0.0006 |
20,727.3480 RUB |
19,986.6960 RUB |
21,468.0000 RUB |
21,468.0000 RUB |
| 2023-01-20 |
20,942.4213 RUB |
0.3980 |
20,942.4213 RUB |
20,394.9016 RUB |
21,489.9410 RUB |
21,473.2083 RUB |
| 2023-01-19 |
19,909.5276 RUB |
0.0000 |
19,909.5276 RUB |
19,909.5276 RUB |
19,909.5276 RUB |
19,909.5276 RUB |
| 2023-01-18 |
19,909.5276 RUB |
0.0000 |
19,909.5276 RUB |
19,909.5276 RUB |
19,909.5276 RUB |
19,909.5276 RUB |
| 2023-01-17 |
19,909.5276 RUB |
0.0074 |
19,909.5276 RUB |
19,909.5276 RUB |
19,909.5276 RUB |
19,909.5276 RUB |
| 2023-01-16 |
20,750.0606 RUB |
0.0195 |
20,750.0606 RUB |
20,234.3650 RUB |
21,265.7563 RUB |
20,234.3650 RUB |
| 2023-01-15 |
13,662.9056 RUB |
0.0951 |
13,662.9056 RUB |
6,060.0550 RUB |
21,265.7563 RUB |
21,265.7563 RUB |
| 2023-01-14 |
20,650.6893 RUB |
0.0231 |
20,650.6893 RUB |
20,339.2176 RUB |
20,962.1610 RUB |
20,343.1558 RUB |
| 2023-01-13 |
20,077.1000 RUB |
0.4559 |
20,077.1000 RUB |
19,192.0391 RUB |
20,962.1610 RUB |
20,962.1610 RUB |
| 2023-01-12 |
19,841.3950 RUB |
0.0052 |
19,841.3950 RUB |
19,193.0802 RUB |
20,489.7097 RUB |
19,288.4883 RUB |
| 2023-01-11 |
19,315.0337 RUB |
0.0000 |
19,315.0337 RUB |
19,315.0337 RUB |
19,315.0337 RUB |
19,315.0337 RUB |
| 2023-01-10 |
20,009.8501 RUB |
0.0002 |
20,009.8501 RUB |
19,315.0337 RUB |
20,704.6666 RUB |
19,315.0337 RUB |
| 2023-01-09 |
19,825.0750 RUB |
0.0053 |
19,825.0750 RUB |
19,650.1500 RUB |
20,000.0000 RUB |
19,900.0000 RUB |
| 2023-01-08 |
19,217.7286 RUB |
0.0649 |
19,217.7286 RUB |
18,796.8430 RUB |
19,638.6142 RUB |
18,796.8430 RUB |
| 2023-01-07 |
18,401.6310 RUB |
0.0081 |
18,401.6310 RUB |
18,396.9039 RUB |
18,406.3582 RUB |
18,405.1836 RUB |
| 2023-01-06 |
19,294.3904 RUB |
0.0229 |
19,294.3904 RUB |
18,938.6308 RUB |
19,650.1500 RUB |
18,938.6308 RUB |
| 2023-01-05 |
18,687.6129 RUB |
0.0189 |
18,687.6129 RUB |
18,078.3245 RUB |
19,296.9014 RUB |
19,296.9014 RUB |
| 2023-01-04 |
17,316.9097 RUB |
0.0095 |
17,316.9097 RUB |
17,316.9097 RUB |
17,316.9097 RUB |
17,316.9097 RUB |
| 2023-01-03 |
17,302.0300 RUB |
0.0000 |
17,302.0300 RUB |
17,302.0300 RUB |
17,302.0300 RUB |
17,302.0300 RUB |
| 2023-01-02 |
17,897.3709 RUB |
0.0195 |
17,897.3709 RUB |
17,302.0300 RUB |
18,492.7119 RUB |
17,302.0300 RUB |
| 2023-01-01 |
17,302.0300 RUB |
0.0000 |
17,302.0300 RUB |
17,302.0300 RUB |
17,302.0300 RUB |
17,302.0300 RUB |
| 2022-12-31 |
17,302.0300 RUB |
0.0058 |
17,302.0300 RUB |
17,302.0300 RUB |
17,302.0300 RUB |
17,302.0300 RUB |
| 2022-12-30 |
18,107.0000 RUB |
0.0000 |
18,107.0000 RUB |
18,107.0000 RUB |
18,107.0000 RUB |
18,107.0000 RUB |
| 2022-12-29 |
18,107.0000 RUB |
0.0001 |
18,107.0000 RUB |
18,107.0000 RUB |
18,107.0000 RUB |
18,107.0000 RUB |
| 2022-12-28 |
16,810.6535 RUB |
0.0620 |
16,810.6535 RUB |
16,810.6535 RUB |
16,810.6535 RUB |
16,810.6535 RUB |
| 2022-12-27 |
17,697.0000 RUB |
0.0190 |
17,697.0000 RUB |
17,287.0000 RUB |
18,107.0000 RUB |
17,898.3296 RUB |
| 2022-12-26 |
18,082.2765 RUB |
0.0000 |
18,082.2765 RUB |
18,082.2765 RUB |
18,082.2765 RUB |
18,082.2765 RUB |
| 2022-12-25 |
17,586.2105 RUB |
0.0141 |
17,586.2105 RUB |
17,090.1445 RUB |
18,082.2765 RUB |
18,082.2765 RUB |
| 2022-12-24 |
18,069.9160 RUB |
0.0877 |
18,069.9160 RUB |
18,057.8002 RUB |
18,082.0317 RUB |
18,082.0317 RUB |
| 2022-12-23 |
17,159.2467 RUB |
0.2348 |
17,159.2467 RUB |
16,777.1920 RUB |
17,541.3015 RUB |
16,777.1920 RUB |
| 2022-12-22 |
18,497.1105 RUB |
0.1746 |
18,497.1105 RUB |
18,094.2209 RUB |
18,900.0000 RUB |
18,900.0000 RUB |
| 2022-12-21 |
18,106.9679 RUB |
0.0002 |
18,106.9679 RUB |
18,106.9358 RUB |
18,107.0000 RUB |
18,106.9358 RUB |
| 2022-12-20 |
18,103.7892 RUB |
0.2258 |
18,103.7892 RUB |
18,100.5783 RUB |
18,107.0000 RUB |
18,106.9358 RUB |
| 2022-12-19 |
17,724.3073 RUB |
0.0561 |
17,724.3073 RUB |
17,724.3073 RUB |
17,724.3073 RUB |
17,724.3073 RUB |
| 2022-12-18 |
16,776.7779 RUB |
0.0177 |
16,776.7779 RUB |
15,805.0336 RUB |
17,748.5222 RUB |
17,748.5222 RUB |
| 2022-12-17 |
16,453.8189 RUB |
0.1675 |
16,453.8189 RUB |
15,633.4155 RUB |
17,274.2222 RUB |
16,903.4429 RUB |
| 2022-12-16 |
17,784.6836 RUB |
0.0046 |
17,784.6836 RUB |
17,454.2599 RUB |
18,115.1074 RUB |
17,454.2599 RUB |
| 2022-12-15 |
18,261.1758 RUB |
0.0000 |
18,261.1758 RUB |
18,261.1758 RUB |
18,261.1758 RUB |
18,261.1758 RUB |
| 2022-12-14 |
18,261.1758 RUB |
0.0000 |
18,261.1758 RUB |
18,261.1758 RUB |
18,261.1758 RUB |
18,261.1758 RUB |
| 2022-12-13 |
18,373.8487 RUB |
0.0965 |
18,373.8487 RUB |
17,827.0797 RUB |
18,920.6176 RUB |
18,261.1758 RUB |
| 2022-12-12 |
19,278.8326 RUB |
0.0008 |
19,278.8326 RUB |
18,920.6176 RUB |
19,637.0475 RUB |
18,920.6176 RUB |
| 2022-12-11 |
19,331.1928 RUB |
0.0105 |
19,331.1928 RUB |
18,964.9174 RUB |
19,697.4682 RUB |
19,654.3907 RUB |