Market [unlinked] / RUB
Identifier on Yobit: bttold_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
0.2961 RUB |
289.0756 |
0.2961 RUB |
0.2910 RUB |
0.3012 RUB |
0.3012 RUB |
| 2024-04-23 |
0.2920 RUB |
3.4247 |
0.2920 RUB |
0.2920 RUB |
0.2920 RUB |
0.2920 RUB |
| 2024-04-22 |
0.2931 RUB |
538.6867 |
0.2931 RUB |
0.2920 RUB |
0.2941 RUB |
0.2920 RUB |
| 2024-04-21 |
0.2941 RUB |
855.4604 |
0.2941 RUB |
0.2941 RUB |
0.2941 RUB |
0.2941 RUB |
| 2024-04-20 |
0.2951 RUB |
0.6292 |
0.2951 RUB |
0.2951 RUB |
0.2951 RUB |
0.2951 RUB |
| 2024-04-19 |
0.2931 RUB |
677.1915 |
0.2931 RUB |
0.2911 RUB |
0.2951 RUB |
0.2951 RUB |
| 2024-04-18 |
0.2911 RUB |
1,732.4979 |
0.2911 RUB |
0.2911 RUB |
0.2911 RUB |
0.2911 RUB |
| 2024-04-17 |
0.2961 RUB |
19,907.6292 |
0.2961 RUB |
0.2800 RUB |
0.3122 RUB |
0.2941 RUB |
| 2024-04-16 |
0.3133 RUB |
389,612.8005 |
0.3133 RUB |
0.3000 RUB |
0.3267 RUB |
0.3002 RUB |
| 2024-04-15 |
0.3251 RUB |
311.5574 |
0.3251 RUB |
0.3202 RUB |
0.3300 RUB |
0.3300 RUB |
| 2024-04-14 |
0.3356 RUB |
695.2486 |
0.3356 RUB |
0.3247 RUB |
0.3465 RUB |
0.3281 RUB |
| 2024-04-13 |
0.3365 RUB |
23,278.4521 |
0.3365 RUB |
0.3134 RUB |
0.3597 RUB |
0.3465 RUB |
| 2024-04-12 |
0.3232 RUB |
1,815.6363 |
0.3232 RUB |
0.3197 RUB |
0.3267 RUB |
0.3197 RUB |
| 2024-04-11 |
0.3275 RUB |
658.5786 |
0.3275 RUB |
0.3250 RUB |
0.3300 RUB |
0.3250 RUB |
| 2024-04-10 |
0.3264 RUB |
201.5622 |
0.3264 RUB |
0.3250 RUB |
0.3278 RUB |
0.3250 RUB |
| 2024-04-09 |
0.3250 RUB |
1,251.7646 |
0.3250 RUB |
0.3200 RUB |
0.3300 RUB |
0.3300 RUB |
| 2024-04-08 |
0.3313 RUB |
460.7422 |
0.3313 RUB |
0.3277 RUB |
0.3350 RUB |
0.3277 RUB |
| 2024-04-07 |
0.3278 RUB |
497.1704 |
0.3278 RUB |
0.3278 RUB |
0.3278 RUB |
0.3278 RUB |
| 2024-04-06 |
0.3314 RUB |
157.5309 |
0.3314 RUB |
0.3278 RUB |
0.3350 RUB |
0.3278 RUB |
| 2024-04-05 |
0.3302 RUB |
95.3508 |
0.3302 RUB |
0.3278 RUB |
0.3326 RUB |
0.3278 RUB |
| 2024-04-04 |
0.3280 RUB |
401.1597 |
0.3280 RUB |
0.3250 RUB |
0.3310 RUB |
0.3300 RUB |
| 2024-04-03 |
0.3286 RUB |
110.7958 |
0.3286 RUB |
0.3278 RUB |
0.3294 RUB |
0.3278 RUB |
| 2024-04-02 |
0.3374 RUB |
163.3828 |
0.3374 RUB |
0.3294 RUB |
0.3455 RUB |
0.3294 RUB |
| 2024-04-01 |
0.3377 RUB |
3,233.4985 |
0.3377 RUB |
0.3300 RUB |
0.3455 RUB |
0.3455 RUB |
| 2024-03-31 |
0.3265 RUB |
3,584.9850 |
0.3265 RUB |
0.3130 RUB |
0.3399 RUB |
0.3278 RUB |
| 2024-03-30 |
0.3249 RUB |
5,266.9978 |
0.3249 RUB |
0.3099 RUB |
0.3399 RUB |
0.3278 RUB |
| 2024-03-29 |
0.3267 RUB |
3,190.7605 |
0.3267 RUB |
0.3180 RUB |
0.3355 RUB |
0.3355 RUB |
| 2024-03-28 |
0.3156 RUB |
9,954.2125 |
0.3156 RUB |
0.3012 RUB |
0.3300 RUB |
0.3142 RUB |
| 2024-03-27 |
0.3163 RUB |
1,326.9050 |
0.3163 RUB |
0.3130 RUB |
0.3196 RUB |
0.3151 RUB |
| 2024-03-26 |
0.3167 RUB |
3,358.6750 |
0.3167 RUB |
0.3130 RUB |
0.3204 RUB |
0.3204 RUB |
| 2024-03-25 |
0.3092 RUB |
43,834.4797 |
0.3092 RUB |
0.3062 RUB |
0.3122 RUB |
0.3122 RUB |
| 2024-03-24 |
0.3090 RUB |
208.5758 |
0.3090 RUB |
0.3070 RUB |
0.3111 RUB |
0.3070 RUB |
| 2024-03-23 |
0.3090 RUB |
7,641.9595 |
0.3090 RUB |
0.3070 RUB |
0.3111 RUB |
0.3111 RUB |
| 2024-03-22 |
0.3092 RUB |
442.4454 |
0.3092 RUB |
0.3062 RUB |
0.3122 RUB |
0.3070 RUB |
| 2024-03-21 |
0.3067 RUB |
590.4978 |
0.3067 RUB |
0.3012 RUB |
0.3122 RUB |
0.3122 RUB |
| 2024-03-20 |
0.3086 RUB |
12,535.1305 |
0.3086 RUB |
0.2972 RUB |
0.3201 RUB |
0.3039 RUB |
| 2024-03-19 |
0.3215 RUB |
125.7190 |
0.3215 RUB |
0.3201 RUB |
0.3228 RUB |
0.3201 RUB |
| 2024-03-18 |
0.3188 RUB |
674.9095 |
0.3188 RUB |
0.3151 RUB |
0.3225 RUB |
0.3221 RUB |
| 2024-03-17 |
0.3195 RUB |
253.9505 |
0.3195 RUB |
0.3162 RUB |
0.3227 RUB |
0.3201 RUB |
| 2024-03-16 |
0.3196 RUB |
342.4729 |
0.3196 RUB |
0.3172 RUB |
0.3220 RUB |
0.3172 RUB |
| 2024-03-15 |
0.3010 RUB |
37,499.3080 |
0.3010 RUB |
0.2694 RUB |
0.3327 RUB |
0.3153 RUB |
| 2024-03-14 |
0.3326 RUB |
8,692.3988 |
0.3326 RUB |
0.3250 RUB |
0.3402 RUB |
0.3294 RUB |
| 2024-03-13 |
0.3251 RUB |
37,055.2100 |
0.3251 RUB |
0.3201 RUB |
0.3300 RUB |
0.3250 RUB |
| 2024-03-12 |
0.3227 RUB |
1,051.4766 |
0.3227 RUB |
0.3201 RUB |
0.3253 RUB |
0.3201 RUB |
| 2024-03-11 |
0.3084 RUB |
30,308.2003 |
0.3084 RUB |
0.3011 RUB |
0.3158 RUB |
0.3130 RUB |
| 2024-03-10 |
0.3072 RUB |
3,003.9685 |
0.3072 RUB |
0.3032 RUB |
0.3111 RUB |
0.3098 RUB |
| 2024-03-09 |
0.3021 RUB |
17,434.4863 |
0.3021 RUB |
0.2922 RUB |
0.3120 RUB |
0.2972 RUB |
| 2024-03-08 |
0.2966 RUB |
17,659.2858 |
0.2966 RUB |
0.2931 RUB |
0.3000 RUB |
0.3000 RUB |
| 2024-03-07 |
0.2905 RUB |
118,040.9228 |
0.2905 RUB |
0.2842 RUB |
0.2967 RUB |
0.2922 RUB |
| 2024-03-06 |
0.2881 RUB |
113,150.3600 |
0.2881 RUB |
0.2839 RUB |
0.2922 RUB |
0.2920 RUB |