Market [unlinked] / RUB
Identifier on Yobit: bnbbsc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-12 |
31,043.9508 RUB |
0.1235 |
31,043.9508 RUB |
28,000.0015 RUB |
34,087.9000 RUB |
28,000.0017 RUB |
| 2022-02-11 |
28,000.0000 RUB |
0.0200 |
28,000.0000 RUB |
28,000.0000 RUB |
28,000.0000 RUB |
28,000.0000 RUB |
| 2022-02-10 |
27,000.0000 RUB |
0.0000 |
27,000.0000 RUB |
27,000.0000 RUB |
27,000.0000 RUB |
27,000.0000 RUB |
| 2022-02-09 |
27,000.0000 RUB |
0.0000 |
27,000.0000 RUB |
27,000.0000 RUB |
27,000.0000 RUB |
27,000.0000 RUB |
| 2022-02-08 |
32,020.0000 RUB |
0.0217 |
32,020.0000 RUB |
27,000.0000 RUB |
37,040.0000 RUB |
27,000.0000 RUB |
| 2022-02-07 |
29,999.0000 RUB |
0.0016 |
29,999.0000 RUB |
29,999.0000 RUB |
29,999.0000 RUB |
29,999.0000 RUB |
| 2022-02-06 |
28,500.0000 RUB |
0.2126 |
28,500.0000 RUB |
27,000.0000 RUB |
30,000.0000 RUB |
29,000.0000 RUB |
| 2022-02-05 |
27,000.1350 RUB |
0.0244 |
27,000.1350 RUB |
27,000.0000 RUB |
27,000.2700 RUB |
27,000.0000 RUB |
| 2022-02-04 |
27,500.0000 RUB |
0.0384 |
27,500.0000 RUB |
27,000.0000 RUB |
28,000.0000 RUB |
27,000.0000 RUB |
| 2022-02-03 |
27,000.0000 RUB |
0.0082 |
27,000.0000 RUB |
27,000.0000 RUB |
27,000.0000 RUB |
27,000.0000 RUB |
| 2022-02-02 |
30,540.0000 RUB |
0.1264 |
30,540.0000 RUB |
27,000.0000 RUB |
34,080.0000 RUB |
27,000.0000 RUB |
| 2022-02-01 |
30,540.0251 RUB |
0.0657 |
30,540.0251 RUB |
27,000.0502 RUB |
34,080.0000 RUB |
28,000.0628 RUB |
| 2022-01-31 |
27,750.0000 RUB |
0.6404 |
27,750.0000 RUB |
27,000.0000 RUB |
28,500.0000 RUB |
28,500.0000 RUB |
| 2022-01-30 |
30,543.9500 RUB |
0.2278 |
30,543.9500 RUB |
27,000.0000 RUB |
34,087.9000 RUB |
34,087.9000 RUB |
| 2022-01-29 |
30,003.5078 RUB |
0.0117 |
30,003.5078 RUB |
27,007.0156 RUB |
33,000.0000 RUB |
27,005.0009 RUB |
| 2022-01-28 |
29,502.5005 RUB |
0.0198 |
29,502.5005 RUB |
27,005.0010 RUB |
32,000.0000 RUB |
32,000.0000 RUB |
| 2022-01-27 |
27,005.0010 RUB |
0.0038 |
27,005.0010 RUB |
27,005.0010 RUB |
27,005.0010 RUB |
27,005.0010 RUB |
| 2022-01-26 |
27,005.0000 RUB |
0.0051 |
27,005.0000 RUB |
27,005.0000 RUB |
27,005.0000 RUB |
27,005.0000 RUB |
| 2022-01-25 |
27,000.0002 RUB |
0.0000 |
27,000.0002 RUB |
27,000.0002 RUB |
27,000.0002 RUB |
27,000.0002 RUB |
| 2022-01-24 |
27,000.1351 RUB |
0.0063 |
27,000.1351 RUB |
27,000.0002 RUB |
27,000.2700 RUB |
27,000.0002 RUB |
| 2022-01-23 |
30,543.9500 RUB |
0.0146 |
30,543.9500 RUB |
27,000.0000 RUB |
34,087.9000 RUB |
27,000.0003 RUB |
| 2022-01-22 |
29,000.0000 RUB |
0.0395 |
29,000.0000 RUB |
27,000.0000 RUB |
31,000.0000 RUB |
27,000.0000 RUB |
| 2022-01-21 |
34,034.5099 RUB |
0.0555 |
34,034.5099 RUB |
30,999.0197 RUB |
37,070.0000 RUB |
31,000.0002 RUB |
| 2022-01-20 |
21,689.0000 RUB |
0.3071 |
21,689.0000 RUB |
6,000.0000 RUB |
37,378.0000 RUB |
34,080.0000 RUB |
| 2022-01-19 |
34,398.5012 RUB |
0.0970 |
34,398.5012 RUB |
27,010.0024 RUB |
41,787.0000 RUB |
41,787.0000 RUB |
| 2022-01-18 |
34,489.0000 RUB |
0.0128 |
34,489.0000 RUB |
30,989.0000 RUB |
37,989.0000 RUB |
30,989.0000 RUB |
| 2022-01-17 |
37,991.5000 RUB |
0.0027 |
37,991.5000 RUB |
35,000.0000 RUB |
40,983.0000 RUB |
40,983.0000 RUB |
| 2022-01-16 |
35,000.0000 RUB |
0.0259 |
35,000.0000 RUB |
35,000.0000 RUB |
35,000.0000 RUB |
35,000.0000 RUB |
| 2022-01-15 |
36,466.5000 RUB |
0.1104 |
36,466.5000 RUB |
33,980.0000 RUB |
38,953.0000 RUB |
33,989.0000 RUB |
| 2022-01-14 |
37,671.0001 RUB |
0.0875 |
37,671.0001 RUB |
30,989.0002 RUB |
44,353.0000 RUB |
37,989.0000 RUB |
| 2022-01-13 |
28,773.9500 RUB |
0.0183 |
28,773.9500 RUB |
23,460.0000 RUB |
34,087.9000 RUB |
27,010.0000 RUB |
| 2022-01-12 |
37,439.5000 RUB |
0.0576 |
37,439.5000 RUB |
33,989.0000 RUB |
40,890.0000 RUB |
33,989.0000 RUB |
| 2022-01-11 |
35,939.5000 RUB |
0.1897 |
35,939.5000 RUB |
30,989.0000 RUB |
40,890.0000 RUB |
33,989.0000 RUB |
| 2022-01-10 |
30,989.0001 RUB |
0.0687 |
30,989.0001 RUB |
30,989.0000 RUB |
30,989.0001 RUB |
30,989.0001 RUB |
| 2022-01-09 |
30,990.0001 RUB |
0.0001 |
30,990.0001 RUB |
30,990.0001 RUB |
30,990.0001 RUB |
30,990.0001 RUB |
| 2022-01-08 |
35,939.5001 RUB |
0.0036 |
35,939.5001 RUB |
30,989.0001 RUB |
40,890.0000 RUB |
30,989.0001 RUB |
| 2022-01-07 |
38,201.9979 RUB |
0.0395 |
38,201.9979 RUB |
35,505.0000 RUB |
40,898.9959 RUB |
40,890.0000 RUB |
| 2022-01-06 |
38,207.5982 RUB |
0.2698 |
38,207.5982 RUB |
35,515.1965 RUB |
40,899.9999 RUB |
36,500.0000 RUB |
| 2022-01-05 |
35,515.1953 RUB |
0.0164 |
35,515.1953 RUB |
35,515.1941 RUB |
35,515.1965 RUB |
35,515.1965 RUB |
| 2022-01-04 |
40,899.9999 RUB |
0.0001 |
40,899.9999 RUB |
40,899.9999 RUB |
40,899.9999 RUB |
40,899.9999 RUB |
| 2022-01-03 |
35,515.1634 RUB |
0.0821 |
35,515.1634 RUB |
35,515.1615 RUB |
35,515.1653 RUB |
35,515.1653 RUB |
| 2022-01-02 |
40,977.0000 RUB |
0.0181 |
40,977.0000 RUB |
40,975.0000 RUB |
40,979.0000 RUB |
40,975.0000 RUB |
| 2022-01-01 |
38,242.0000 RUB |
0.0294 |
38,242.0000 RUB |
35,505.0000 RUB |
40,979.0000 RUB |
40,979.0000 RUB |
| 2021-12-31 |
38,244.0000 RUB |
0.0580 |
38,244.0000 RUB |
35,505.0000 RUB |
40,983.0000 RUB |
35,505.0000 RUB |
| 2021-12-30 |
42,648.9500 RUB |
0.0009 |
42,648.9500 RUB |
41,787.9000 RUB |
43,510.0000 RUB |
43,498.0000 RUB |
| 2021-12-29 |
40,547.5002 RUB |
0.0966 |
40,547.5002 RUB |
37,200.0003 RUB |
43,895.0000 RUB |
37,200.0003 RUB |
| 2021-12-28 |
41,499.5000 RUB |
0.0272 |
41,499.5000 RUB |
39,011.0000 RUB |
43,988.0000 RUB |
39,012.0000 RUB |
| 2021-12-27 |
40,003.0000 RUB |
0.0101 |
40,003.0000 RUB |
40,001.0000 RUB |
40,005.0000 RUB |
40,001.0000 RUB |
| 2021-12-26 |
41,995.0000 RUB |
0.1730 |
41,995.0000 RUB |
40,000.0000 RUB |
43,990.0000 RUB |
43,988.0000 RUB |
| 2021-12-25 |
43,994.5000 RUB |
1.4822 |
43,994.5000 RUB |
37,989.0000 RUB |
50,000.0000 RUB |
40,000.0000 RUB |