Market [unlinked] / RUB
Identifier on Yobit: fin_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-11 |
0.0868 RUB |
991.5324 |
0.0868 RUB |
0.0857 RUB |
0.0880 RUB |
0.0880 RUB |
| 2024-02-10 |
0.0870 RUB |
100.1666 |
0.0870 RUB |
0.0857 RUB |
0.0883 RUB |
0.0857 RUB |
| 2024-02-09 |
0.0924 RUB |
97.8054 |
0.0924 RUB |
0.0883 RUB |
0.0966 RUB |
0.0883 RUB |
| 2024-02-08 |
0.0869 RUB |
2,780.2486 |
0.0869 RUB |
0.0791 RUB |
0.0947 RUB |
0.0910 RUB |
| 2024-02-07 |
0.0896 RUB |
59,131.8468 |
0.0896 RUB |
0.0791 RUB |
0.1000 RUB |
0.0865 RUB |
| 2024-02-06 |
0.0810 RUB |
121,642.9123 |
0.0810 RUB |
0.0471 RUB |
0.1150 RUB |
0.0995 RUB |
| 2024-02-05 |
0.0489 RUB |
104,650.5665 |
0.0489 RUB |
0.0397 RUB |
0.0581 RUB |
0.0490 RUB |
| 2024-02-04 |
0.0590 RUB |
38,201.1242 |
0.0590 RUB |
0.0500 RUB |
0.0680 RUB |
0.0586 RUB |
| 2024-02-03 |
0.0571 RUB |
61,335.8031 |
0.0571 RUB |
0.0457 RUB |
0.0685 RUB |
0.0564 RUB |
| 2024-02-02 |
0.0638 RUB |
120,854.1500 |
0.0638 RUB |
0.0466 RUB |
0.0809 RUB |
0.0661 RUB |
| 2024-02-01 |
0.0775 RUB |
81,311.9240 |
0.0775 RUB |
0.0668 RUB |
0.0883 RUB |
0.0668 RUB |
| 2024-01-31 |
0.0883 RUB |
214,699.7597 |
0.0883 RUB |
0.0790 RUB |
0.0975 RUB |
0.0883 RUB |
| 2024-01-30 |
0.0892 RUB |
215,660.2687 |
0.0892 RUB |
0.0790 RUB |
0.0995 RUB |
0.0790 RUB |
| 2024-01-29 |
0.0921 RUB |
194,121.8250 |
0.0921 RUB |
0.0641 RUB |
0.1200 RUB |
0.0780 RUB |
| 2024-01-28 |
0.0620 RUB |
69.8600 |
0.0620 RUB |
0.0598 RUB |
0.0641 RUB |
0.0641 RUB |
| 2024-01-27 |
0.0655 RUB |
32.1466 |
0.0655 RUB |
0.0642 RUB |
0.0668 RUB |
0.0642 RUB |
| 2024-01-26 |
0.0629 RUB |
2.6655 |
0.0629 RUB |
0.0629 RUB |
0.0629 RUB |
0.0629 RUB |
| 2024-01-25 |
0.0635 RUB |
15.0167 |
0.0635 RUB |
0.0623 RUB |
0.0648 RUB |
0.0623 RUB |
| 2024-01-24 |
0.0635 RUB |
16.1154 |
0.0635 RUB |
0.0623 RUB |
0.0648 RUB |
0.0623 RUB |
| 2024-01-23 |
0.0673 RUB |
6,111.6231 |
0.0673 RUB |
0.0623 RUB |
0.0723 RUB |
0.0629 RUB |
| 2024-01-22 |
0.0709 RUB |
608.5459 |
0.0709 RUB |
0.0695 RUB |
0.0723 RUB |
0.0695 RUB |
| 2024-01-21 |
0.0706 RUB |
68.0995 |
0.0706 RUB |
0.0681 RUB |
0.0730 RUB |
0.0702 RUB |
| 2024-01-20 |
0.0706 RUB |
107.6939 |
0.0706 RUB |
0.0681 RUB |
0.0730 RUB |
0.0688 RUB |
| 2024-01-19 |
0.0720 RUB |
88.6532 |
0.0720 RUB |
0.0688 RUB |
0.0752 RUB |
0.0688 RUB |
| 2024-01-18 |
0.0724 RUB |
101.6604 |
0.0724 RUB |
0.0695 RUB |
0.0752 RUB |
0.0695 RUB |
| 2024-01-17 |
0.0730 RUB |
45.7786 |
0.0730 RUB |
0.0716 RUB |
0.0745 RUB |
0.0730 RUB |
| 2024-01-16 |
0.0713 RUB |
164.4633 |
0.0713 RUB |
0.0674 RUB |
0.0752 RUB |
0.0730 RUB |
| 2024-01-15 |
0.0770 RUB |
4,779.1121 |
0.0770 RUB |
0.0700 RUB |
0.0840 RUB |
0.0752 RUB |
| 2024-01-14 |
0.0826 RUB |
329.9711 |
0.0826 RUB |
0.0791 RUB |
0.0860 RUB |
0.0791 RUB |
| 2024-01-13 |
0.0823 RUB |
97.8790 |
0.0823 RUB |
0.0807 RUB |
0.0840 RUB |
0.0815 RUB |
| 2024-01-12 |
0.0823 RUB |
104.9400 |
0.0823 RUB |
0.0807 RUB |
0.0840 RUB |
0.0815 RUB |
| 2024-01-11 |
0.0815 RUB |
89.8824 |
0.0815 RUB |
0.0791 RUB |
0.0840 RUB |
0.0831 RUB |
| 2024-01-10 |
0.0840 RUB |
88.6459 |
0.0840 RUB |
0.0815 RUB |
0.0865 RUB |
0.0840 RUB |
| 2024-01-09 |
0.0893 RUB |
162.7497 |
0.0893 RUB |
0.0857 RUB |
0.0930 RUB |
0.0880 RUB |
| 2024-01-08 |
0.0923 RUB |
294.9559 |
0.0923 RUB |
0.0857 RUB |
0.0990 RUB |
0.0910 RUB |
| 2024-01-07 |
0.0895 RUB |
449.0652 |
0.0895 RUB |
0.0823 RUB |
0.0966 RUB |
0.0870 RUB |
| 2024-01-06 |
0.0832 RUB |
1,288.8455 |
0.0832 RUB |
0.0815 RUB |
0.0848 RUB |
0.0823 RUB |
| 2024-01-05 |
0.0826 RUB |
718.0019 |
0.0826 RUB |
0.0803 RUB |
0.0848 RUB |
0.0815 RUB |
| 2024-01-04 |
0.1026 RUB |
4,373.5585 |
0.1026 RUB |
0.0850 RUB |
0.1203 RUB |
0.0850 RUB |
| 2024-01-03 |
0.1288 RUB |
107.1701 |
0.1288 RUB |
0.1175 RUB |
0.1400 RUB |
0.1179 RUB |
| 2024-01-02 |
0.0867 RUB |
8,867.8901 |
0.0867 RUB |
0.0635 RUB |
0.1099 RUB |
0.0910 RUB |
| 2024-01-01 |
0.0654 RUB |
0.0000 |
0.0654 RUB |
0.0654 RUB |
0.0654 RUB |
0.0654 RUB |
| 2023-12-31 |
0.0651 RUB |
10.4415 |
0.0651 RUB |
0.0648 RUB |
0.0654 RUB |
0.0654 RUB |
| 2023-12-30 |
0.0589 RUB |
151.6607 |
0.0589 RUB |
0.0531 RUB |
0.0648 RUB |
0.0648 RUB |
| 2023-12-29 |
0.0577 RUB |
68.6551 |
0.0577 RUB |
0.0531 RUB |
0.0623 RUB |
0.0531 RUB |
| 2023-12-28 |
0.0623 RUB |
14.8127 |
0.0623 RUB |
0.0616 RUB |
0.0629 RUB |
0.0616 RUB |
| 2023-12-27 |
0.0661 RUB |
397.9869 |
0.0661 RUB |
0.0569 RUB |
0.0752 RUB |
0.0629 RUB |
| 2023-12-26 |
0.0562 RUB |
1,791.6351 |
0.0562 RUB |
0.0444 RUB |
0.0681 RUB |
0.0563 RUB |
| 2023-12-25 |
0.0755 RUB |
5,707.8386 |
0.0755 RUB |
0.0610 RUB |
0.0899 RUB |
0.0648 RUB |
| 2023-12-24 |
0.0653 RUB |
3,623.8401 |
0.0653 RUB |
0.0610 RUB |
0.0695 RUB |
0.0616 RUB |