Identifier on Yobit: ekt_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
54.4129 RUB |
0.0000 EKT |
54.4129 RUB |
54.4129 RUB |
54.4129 RUB |
54.4129 RUB |
| 2024-05-19 |
54.4129 RUB |
0.0000 EKT |
54.4129 RUB |
54.4129 RUB |
54.4129 RUB |
54.4129 RUB |
| 2024-05-18 |
54.4129 RUB |
0.0000 EKT |
54.4129 RUB |
54.4129 RUB |
54.4129 RUB |
54.4129 RUB |
| 2024-05-17 |
53.3487 RUB |
0.0226 EKT |
53.3487 RUB |
52.2845 RUB |
54.4129 RUB |
54.4129 RUB |
| 2024-05-16 |
52.8361 RUB |
0.0274 EKT |
52.8361 RUB |
51.2593 RUB |
54.4129 RUB |
54.4129 RUB |
| 2024-05-15 |
52.0340 RUB |
0.0135 EKT |
52.0340 RUB |
51.2593 RUB |
52.8087 RUB |
51.2593 RUB |
| 2024-05-14 |
51.2657 RUB |
0.9361 EKT |
51.2657 RUB |
50.2468 RUB |
52.2845 RUB |
50.2468 RUB |
| 2024-05-13 |
50.2468 RUB |
0.0000 EKT |
50.2468 RUB |
50.2468 RUB |
50.2468 RUB |
50.2468 RUB |
| 2024-05-12 |
50.2468 RUB |
0.0000 EKT |
50.2468 RUB |
50.2468 RUB |
50.2468 RUB |
50.2468 RUB |
| 2024-05-11 |
56.4074 RUB |
0.1878 EKT |
56.4074 RUB |
50.2468 RUB |
62.5679 RUB |
50.2468 RUB |
| 2024-05-10 |
53.2050 RUB |
7.8588 EKT |
53.2050 RUB |
40.0000 RUB |
66.4100 RUB |
50.2394 RUB |
| 2024-05-09 |
53.2050 RUB |
9.2983 EKT |
53.2050 RUB |
40.0000 RUB |
66.4100 RUB |
40.0000 RUB |
| 2024-05-08 |
57.0245 RUB |
5.5240 EKT |
57.0245 RUB |
48.2815 RUB |
65.7676 RUB |
65.7676 RUB |
| 2024-05-07 |
49.7408 RUB |
1.1684 EKT |
49.7408 RUB |
49.7408 RUB |
49.7408 RUB |
49.7408 RUB |
| 2024-05-06 |
42.0651 RUB |
1.2875 EKT |
42.0651 RUB |
34.3894 RUB |
49.7408 RUB |
49.7408 RUB |
| 2024-05-05 |
45.3838 RUB |
19.1136 EKT |
45.3838 RUB |
25.0000 RUB |
65.7676 RUB |
47.8022 RUB |
| 2024-05-04 |
49.7388 RUB |
163.1815 EKT |
49.7388 RUB |
19.4786 RUB |
79.9991 RUB |
25.0000 RUB |
| 2024-05-03 |
53.3877 RUB |
223.3870 EKT |
53.3877 RUB |
16.2772 RUB |
90.4982 RUB |
64.4781 RUB |
| 2024-05-02 |
39.4225 RUB |
116.3559 EKT |
39.4225 RUB |
16.2772 RUB |
62.5679 RUB |
30.8202 RUB |
| 2024-05-01 |
57.6307 RUB |
85.8639 EKT |
57.6307 RUB |
16.0000 RUB |
99.2614 RUB |
18.1622 RUB |
| 2024-04-30 |
56.0366 RUB |
191.4331 EKT |
56.0366 RUB |
12.8117 RUB |
99.2614 RUB |
66.4269 RUB |
| 2024-04-29 |
19.2609 RUB |
1.8049 EKT |
19.2609 RUB |
17.0000 RUB |
21.5218 RUB |
17.0000 RUB |
| 2024-04-28 |
27.4579 RUB |
0.9278 EKT |
27.4579 RUB |
22.8458 RUB |
32.0700 RUB |
24.7473 RUB |
| 2024-04-27 |
22.1756 RUB |
0.0000 EKT |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
| 2024-04-26 |
22.1756 RUB |
0.0000 EKT |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
| 2024-04-25 |
22.1756 RUB |
0.0000 EKT |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
| 2024-04-24 |
22.1756 RUB |
0.0000 EKT |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
| 2024-04-23 |
22.1756 RUB |
0.0000 EKT |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
| 2024-04-22 |
22.1756 RUB |
0.0000 EKT |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
22.1756 RUB |
| 2024-04-21 |
26.9754 RUB |
9.4700 EKT |
26.9754 RUB |
22.1756 RUB |
31.7753 RUB |
22.1756 RUB |
| 2024-04-20 |
25.4843 RUB |
33.4559 EKT |
25.4843 RUB |
15.1794 RUB |
35.7892 RUB |
32.0747 RUB |
| 2024-04-19 |
29.3774 RUB |
12.1088 EKT |
29.3774 RUB |
25.7547 RUB |
33.0000 RUB |
25.7547 RUB |
| 2024-04-18 |
25.2606 RUB |
4.7543 EKT |
25.2606 RUB |
14.7319 RUB |
35.7892 RUB |
31.1291 RUB |
| 2024-04-17 |
30.2779 RUB |
3.4459 EKT |
30.2779 RUB |
23.3096 RUB |
37.2461 RUB |
27.6173 RUB |
| 2024-04-16 |
26.9767 RUB |
51.2173 EKT |
26.9767 RUB |
15.9533 RUB |
38.0000 RUB |
26.8031 RUB |
| 2024-04-15 |
15.5629 RUB |
0.0041 EKT |
15.5629 RUB |
15.4853 RUB |
15.6405 RUB |
15.4853 RUB |
| 2024-04-14 |
15.6405 RUB |
0.0000 EKT |
15.6405 RUB |
15.6405 RUB |
15.6405 RUB |
15.6405 RUB |
| 2024-04-13 |
15.6405 RUB |
0.0000 EKT |
15.6405 RUB |
15.6405 RUB |
15.6405 RUB |
15.6405 RUB |
| 2024-04-12 |
15.6405 RUB |
0.0000 EKT |
15.6405 RUB |
15.6405 RUB |
15.6405 RUB |
15.6405 RUB |
| 2024-04-11 |
17.6756 RUB |
1.2578 EKT |
17.6756 RUB |
14.8795 RUB |
20.4717 RUB |
15.6405 RUB |
| 2024-04-10 |
15.7205 RUB |
0.0566 EKT |
15.7205 RUB |
15.4853 RUB |
15.9557 RUB |
15.4853 RUB |
| 2024-04-09 |
15.9557 RUB |
0.0000 EKT |
15.9557 RUB |
15.9557 RUB |
15.9557 RUB |
15.9557 RUB |
| 2024-04-08 |
15.9557 RUB |
0.0000 EKT |
15.9557 RUB |
15.9557 RUB |
15.9557 RUB |
15.9557 RUB |
| 2024-04-07 |
18.9052 RUB |
0.8374 EKT |
18.9052 RUB |
15.6382 RUB |
22.1723 RUB |
15.9557 RUB |
| 2024-04-06 |
15.6382 RUB |
0.0000 EKT |
15.6382 RUB |
15.6382 RUB |
15.6382 RUB |
15.6382 RUB |
| 2024-04-05 |
15.6382 RUB |
0.0000 EKT |
15.6382 RUB |
15.6382 RUB |
15.6382 RUB |
15.6382 RUB |
| 2024-04-04 |
15.6382 RUB |
0.0000 EKT |
15.6382 RUB |
15.6382 RUB |
15.6382 RUB |
15.6382 RUB |
| 2024-04-03 |
15.6382 RUB |
0.0000 EKT |
15.6382 RUB |
15.6382 RUB |
15.6382 RUB |
15.6382 RUB |
| 2024-04-02 |
15.6382 RUB |
0.0000 EKT |
15.6382 RUB |
15.6382 RUB |
15.6382 RUB |
15.6382 RUB |
| 2024-04-01 |
15.6382 RUB |
0.0000 EKT |
15.6382 RUB |
15.6382 RUB |
15.6382 RUB |
15.6382 RUB |