Market [unlinked] / RUB
Identifier on Yobit: fin_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-30 |
0.1178 RUB |
72.8571 |
0.1178 RUB |
0.1156 RUB |
0.1200 RUB |
0.1170 RUB |
| 2024-04-29 |
0.1167 RUB |
1.4425 |
0.1167 RUB |
0.1167 RUB |
0.1167 RUB |
0.1167 RUB |
| 2024-04-28 |
0.1167 RUB |
0.0000 |
0.1167 RUB |
0.1167 RUB |
0.1167 RUB |
0.1167 RUB |
| 2024-04-27 |
0.1173 RUB |
70.8612 |
0.1173 RUB |
0.1167 RUB |
0.1179 RUB |
0.1167 RUB |
| 2024-04-26 |
0.1179 RUB |
2.1806 |
0.1179 RUB |
0.1179 RUB |
0.1180 RUB |
0.1179 RUB |
| 2024-04-25 |
0.1203 RUB |
0.0000 |
0.1203 RUB |
0.1203 RUB |
0.1203 RUB |
0.1203 RUB |
| 2024-04-24 |
0.1186 RUB |
142.8913 |
0.1186 RUB |
0.1170 RUB |
0.1203 RUB |
0.1203 RUB |
| 2024-04-23 |
0.1197 RUB |
27.8263 |
0.1197 RUB |
0.1191 RUB |
0.1203 RUB |
0.1191 RUB |
| 2024-04-22 |
0.1209 RUB |
108.5398 |
0.1209 RUB |
0.1203 RUB |
0.1215 RUB |
0.1203 RUB |
| 2024-04-21 |
0.1227 RUB |
2.3583 |
0.1227 RUB |
0.1215 RUB |
0.1240 RUB |
0.1215 RUB |
| 2024-04-20 |
0.1230 RUB |
5.2526 |
0.1230 RUB |
0.1220 RUB |
0.1239 RUB |
0.1239 RUB |
| 2024-04-19 |
0.1191 RUB |
1.1657 |
0.1191 RUB |
0.1191 RUB |
0.1191 RUB |
0.1191 RUB |
| 2024-04-18 |
0.1205 RUB |
8.6578 |
0.1205 RUB |
0.1190 RUB |
0.1220 RUB |
0.1220 RUB |
| 2024-04-17 |
0.1133 RUB |
631.7086 |
0.1133 RUB |
0.0950 RUB |
0.1316 RUB |
0.1215 RUB |
| 2024-04-16 |
0.1333 RUB |
19.2192 |
0.1333 RUB |
0.1316 RUB |
0.1350 RUB |
0.1316 RUB |
| 2024-04-15 |
0.1316 RUB |
1.3942 |
0.1316 RUB |
0.1316 RUB |
0.1316 RUB |
0.1316 RUB |
| 2024-04-14 |
0.1342 RUB |
55.2426 |
0.1342 RUB |
0.1316 RUB |
0.1369 RUB |
0.1316 RUB |
| 2024-04-13 |
0.1400 RUB |
0.0000 |
0.1400 RUB |
0.1400 RUB |
0.1400 RUB |
0.1400 RUB |
| 2024-04-12 |
0.1351 RUB |
14.4429 |
0.1351 RUB |
0.1303 RUB |
0.1400 RUB |
0.1400 RUB |
| 2024-04-11 |
0.1500 RUB |
333.7198 |
0.1500 RUB |
0.1300 RUB |
0.1700 RUB |
0.1475 RUB |
| 2024-04-10 |
0.1512 RUB |
5,493.1074 |
0.1512 RUB |
0.1300 RUB |
0.1724 RUB |
0.1300 RUB |
| 2024-04-09 |
0.1553 RUB |
130.3276 |
0.1553 RUB |
0.1468 RUB |
0.1638 RUB |
0.1500 RUB |
| 2024-04-08 |
0.1492 RUB |
46.0611 |
0.1492 RUB |
0.1483 RUB |
0.1500 RUB |
0.1483 RUB |
| 2024-04-07 |
0.1605 RUB |
209.0064 |
0.1605 RUB |
0.1450 RUB |
0.1760 RUB |
0.1528 RUB |
| 2024-04-06 |
0.1794 RUB |
1,738.3611 |
0.1794 RUB |
0.1760 RUB |
0.1829 RUB |
0.1765 RUB |
| 2024-04-05 |
0.1972 RUB |
409.1743 |
0.1972 RUB |
0.1800 RUB |
0.2145 RUB |
0.1865 RUB |
| 2024-04-04 |
0.2406 RUB |
116,313.4118 |
0.2406 RUB |
0.0791 RUB |
0.4021 RUB |
0.1941 RUB |
| 2024-04-03 |
0.0815 RUB |
639.5515 |
0.0815 RUB |
0.0799 RUB |
0.0830 RUB |
0.0799 RUB |
| 2024-04-02 |
0.0861 RUB |
1,055.9300 |
0.0861 RUB |
0.0840 RUB |
0.0883 RUB |
0.0840 RUB |
| 2024-04-01 |
0.0859 RUB |
114.1873 |
0.0859 RUB |
0.0848 RUB |
0.0870 RUB |
0.0870 RUB |
| 2024-03-31 |
0.0840 RUB |
93.9427 |
0.0840 RUB |
0.0840 RUB |
0.0840 RUB |
0.0840 RUB |
| 2024-03-30 |
0.0823 RUB |
3.2860 |
0.0823 RUB |
0.0823 RUB |
0.0823 RUB |
0.0823 RUB |
| 2024-03-29 |
0.0862 RUB |
745.6521 |
0.0862 RUB |
0.0823 RUB |
0.0900 RUB |
0.0823 RUB |
| 2024-03-28 |
0.0813 RUB |
3,363.5343 |
0.0813 RUB |
0.0775 RUB |
0.0850 RUB |
0.0850 RUB |
| 2024-03-27 |
0.0768 RUB |
26.0779 |
0.0768 RUB |
0.0760 RUB |
0.0775 RUB |
0.0775 RUB |
| 2024-03-26 |
0.0760 RUB |
0.5644 |
0.0760 RUB |
0.0760 RUB |
0.0760 RUB |
0.0760 RUB |
| 2024-03-25 |
0.0760 RUB |
0.0000 |
0.0760 RUB |
0.0760 RUB |
0.0760 RUB |
0.0760 RUB |
| 2024-03-24 |
0.0760 RUB |
0.0000 |
0.0760 RUB |
0.0760 RUB |
0.0760 RUB |
0.0760 RUB |
| 2024-03-23 |
0.0749 RUB |
5.7927 |
0.0749 RUB |
0.0738 RUB |
0.0760 RUB |
0.0760 RUB |
| 2024-03-22 |
0.0745 RUB |
112.4851 |
0.0745 RUB |
0.0738 RUB |
0.0752 RUB |
0.0738 RUB |
| 2024-03-21 |
0.0730 RUB |
0.0000 |
0.0730 RUB |
0.0730 RUB |
0.0730 RUB |
0.0730 RUB |
| 2024-03-20 |
0.0734 RUB |
100.1476 |
0.0734 RUB |
0.0730 RUB |
0.0738 RUB |
0.0730 RUB |
| 2024-03-19 |
0.0769 RUB |
590.9529 |
0.0769 RUB |
0.0738 RUB |
0.0800 RUB |
0.0738 RUB |
| 2024-03-18 |
0.0780 RUB |
26.6319 |
0.0780 RUB |
0.0760 RUB |
0.0799 RUB |
0.0760 RUB |
| 2024-03-17 |
0.0779 RUB |
12.9291 |
0.0779 RUB |
0.0775 RUB |
0.0783 RUB |
0.0775 RUB |
| 2024-03-16 |
0.0788 RUB |
266.3013 |
0.0788 RUB |
0.0775 RUB |
0.0800 RUB |
0.0775 RUB |
| 2024-03-15 |
0.0780 RUB |
1.5459 |
0.0780 RUB |
0.0780 RUB |
0.0780 RUB |
0.0780 RUB |
| 2024-03-14 |
0.0783 RUB |
3,221.1809 |
0.0783 RUB |
0.0760 RUB |
0.0807 RUB |
0.0807 RUB |
| 2024-03-13 |
0.0753 RUB |
32.6121 |
0.0753 RUB |
0.0738 RUB |
0.0768 RUB |
0.0768 RUB |
| 2024-03-12 |
0.0753 RUB |
28.4737 |
0.0753 RUB |
0.0753 RUB |
0.0753 RUB |
0.0753 RUB |