Market [unlinked] / RUB
Identifier on Yobit: fin_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-11 |
0.0753 RUB |
383.5364 |
0.0753 RUB |
0.0738 RUB |
0.0768 RUB |
0.0768 RUB |
| 2024-03-10 |
0.0738 RUB |
0.0000 |
0.0738 RUB |
0.0738 RUB |
0.0738 RUB |
0.0738 RUB |
| 2024-03-09 |
0.0630 RUB |
1,332.4800 |
0.0630 RUB |
0.0530 RUB |
0.0730 RUB |
0.0695 RUB |
| 2024-03-08 |
0.0695 RUB |
0.0000 |
0.0695 RUB |
0.0695 RUB |
0.0695 RUB |
0.0695 RUB |
| 2024-03-07 |
0.0743 RUB |
4,739.3165 |
0.0743 RUB |
0.0695 RUB |
0.0791 RUB |
0.0695 RUB |
| 2024-03-06 |
0.0791 RUB |
8.0200 |
0.0791 RUB |
0.0791 RUB |
0.0791 RUB |
0.0791 RUB |
| 2024-03-05 |
0.0793 RUB |
1,645.6726 |
0.0793 RUB |
0.0775 RUB |
0.0810 RUB |
0.0810 RUB |
| 2024-03-04 |
0.0778 RUB |
5,328.4447 |
0.0778 RUB |
0.0745 RUB |
0.0810 RUB |
0.0791 RUB |
| 2024-03-03 |
0.0797 RUB |
36.5203 |
0.0797 RUB |
0.0783 RUB |
0.0810 RUB |
0.0810 RUB |
| 2024-03-02 |
0.0753 RUB |
143.1557 |
0.0753 RUB |
0.0730 RUB |
0.0775 RUB |
0.0775 RUB |
| 2024-03-01 |
0.0720 RUB |
2.6598 |
0.0720 RUB |
0.0709 RUB |
0.0730 RUB |
0.0709 RUB |
| 2024-02-29 |
0.0727 RUB |
13.0388 |
0.0727 RUB |
0.0723 RUB |
0.0730 RUB |
0.0730 RUB |
| 2024-02-28 |
0.0738 RUB |
155.2314 |
0.0738 RUB |
0.0709 RUB |
0.0768 RUB |
0.0723 RUB |
| 2024-02-27 |
0.0774 RUB |
2,471.8623 |
0.0774 RUB |
0.0738 RUB |
0.0810 RUB |
0.0738 RUB |
| 2024-02-26 |
0.0803 RUB |
2,749.8402 |
0.0803 RUB |
0.0791 RUB |
0.0815 RUB |
0.0810 RUB |
| 2024-02-25 |
0.0810 RUB |
0.0000 |
0.0810 RUB |
0.0810 RUB |
0.0810 RUB |
0.0810 RUB |
| 2024-02-24 |
0.0810 RUB |
3,017.5864 |
0.0810 RUB |
0.0810 RUB |
0.0810 RUB |
0.0810 RUB |
| 2024-02-23 |
0.0810 RUB |
0.0000 |
0.0810 RUB |
0.0810 RUB |
0.0810 RUB |
0.0810 RUB |
| 2024-02-22 |
0.0808 RUB |
25.9238 |
0.0808 RUB |
0.0807 RUB |
0.0810 RUB |
0.0810 RUB |
| 2024-02-21 |
0.0801 RUB |
2,916.6511 |
0.0801 RUB |
0.0791 RUB |
0.0810 RUB |
0.0791 RUB |
| 2024-02-20 |
0.0791 RUB |
145.3364 |
0.0791 RUB |
0.0791 RUB |
0.0791 RUB |
0.0791 RUB |
| 2024-02-19 |
0.0791 RUB |
4,737.1061 |
0.0791 RUB |
0.0681 RUB |
0.0900 RUB |
0.0791 RUB |
| 2024-02-18 |
0.0678 RUB |
72.1670 |
0.0678 RUB |
0.0661 RUB |
0.0695 RUB |
0.0661 RUB |
| 2024-02-17 |
0.0731 RUB |
198.5220 |
0.0731 RUB |
0.0695 RUB |
0.0768 RUB |
0.0695 RUB |
| 2024-02-16 |
0.0801 RUB |
1,202.0824 |
0.0801 RUB |
0.0791 RUB |
0.0810 RUB |
0.0791 RUB |
| 2024-02-15 |
0.0833 RUB |
7,408.2535 |
0.0833 RUB |
0.0791 RUB |
0.0874 RUB |
0.0810 RUB |
| 2024-02-14 |
0.0903 RUB |
3,585.6720 |
0.0903 RUB |
0.0791 RUB |
0.1015 RUB |
0.0791 RUB |
| 2024-02-13 |
0.0825 RUB |
7,559.1578 |
0.0825 RUB |
0.0790 RUB |
0.0860 RUB |
0.0791 RUB |
| 2024-02-12 |
0.0845 RUB |
1,036.1295 |
0.0845 RUB |
0.0810 RUB |
0.0880 RUB |
0.0870 RUB |