Market [unlinked] / RUB
Identifier on Yobit: frog_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-12 |
0.3187 RUB |
5,760.0438 |
0.3187 RUB |
0.2652 RUB |
0.3722 RUB |
0.3402 RUB |
| 2022-05-11 |
0.3577 RUB |
3,067.6970 |
0.3577 RUB |
0.3000 RUB |
0.4153 RUB |
0.3602 RUB |
| 2022-05-10 |
0.3679 RUB |
1,779.0363 |
0.3679 RUB |
0.3205 RUB |
0.4153 RUB |
0.4153 RUB |
| 2022-05-09 |
0.3726 RUB |
4,064.1014 |
0.3726 RUB |
0.3541 RUB |
0.3912 RUB |
0.3835 RUB |
| 2022-05-08 |
0.3855 RUB |
2,536.0214 |
0.3855 RUB |
0.3471 RUB |
0.4239 RUB |
0.3780 RUB |
| 2022-05-07 |
0.3621 RUB |
3,640.8283 |
0.3621 RUB |
0.3000 RUB |
0.4241 RUB |
0.3675 RUB |
| 2022-05-06 |
0.3506 RUB |
648.7062 |
0.3506 RUB |
0.3253 RUB |
0.3759 RUB |
0.3720 RUB |
| 2022-05-05 |
0.3871 RUB |
1,469.5068 |
0.3871 RUB |
0.3501 RUB |
0.4241 RUB |
0.3750 RUB |
| 2022-05-04 |
0.3769 RUB |
1,549.8797 |
0.3769 RUB |
0.3550 RUB |
0.3989 RUB |
0.3667 RUB |
| 2022-05-03 |
0.4245 RUB |
4,248.0012 |
0.4245 RUB |
0.3900 RUB |
0.4589 RUB |
0.3910 RUB |
| 2022-05-02 |
0.3966 RUB |
473.6876 |
0.3966 RUB |
0.3900 RUB |
0.4031 RUB |
0.3989 RUB |
| 2022-05-01 |
0.4079 RUB |
869.5775 |
0.4079 RUB |
0.3900 RUB |
0.4259 RUB |
0.3999 RUB |
| 2022-04-30 |
0.4245 RUB |
3,617.7169 |
0.4245 RUB |
0.3900 RUB |
0.4589 RUB |
0.4259 RUB |
| 2022-04-29 |
0.4526 RUB |
4,930.6316 |
0.4526 RUB |
0.4071 RUB |
0.4980 RUB |
0.4100 RUB |
| 2022-04-28 |
0.4268 RUB |
1,749.9108 |
0.4268 RUB |
0.3992 RUB |
0.4544 RUB |
0.4323 RUB |
| 2022-04-27 |
0.4247 RUB |
47,381.5164 |
0.4247 RUB |
0.3951 RUB |
0.4544 RUB |
0.4410 RUB |
| 2022-04-26 |
0.4599 RUB |
47,781.6650 |
0.4599 RUB |
0.4217 RUB |
0.4980 RUB |
0.4388 RUB |
| 2022-04-25 |
0.4547 RUB |
8,628.7823 |
0.4547 RUB |
0.4000 RUB |
0.5093 RUB |
0.4658 RUB |
| 2022-04-24 |
0.4505 RUB |
14,400.8265 |
0.4505 RUB |
0.4351 RUB |
0.4658 RUB |
0.4410 RUB |
| 2022-04-23 |
0.4565 RUB |
2,313.5677 |
0.4565 RUB |
0.4448 RUB |
0.4682 RUB |
0.4522 RUB |
| 2022-04-22 |
0.4400 RUB |
3,599.7397 |
0.4400 RUB |
0.3900 RUB |
0.4900 RUB |
0.4658 RUB |
| 2022-04-21 |
0.4877 RUB |
6,269.6955 |
0.4877 RUB |
0.4660 RUB |
0.5094 RUB |
0.4780 RUB |
| 2022-04-20 |
0.4835 RUB |
6,565.2281 |
0.4835 RUB |
0.4600 RUB |
0.5071 RUB |
0.4776 RUB |
| 2022-04-19 |
0.5000 RUB |
6,082.9886 |
0.5000 RUB |
0.4600 RUB |
0.5400 RUB |
0.4921 RUB |
| 2022-04-18 |
0.5125 RUB |
20,711.0654 |
0.5125 RUB |
0.4448 RUB |
0.5801 RUB |
0.4801 RUB |
| 2022-04-17 |
0.4600 RUB |
12,416.5603 |
0.4600 RUB |
0.4300 RUB |
0.4900 RUB |
0.4580 RUB |
| 2022-04-16 |
0.4700 RUB |
6,973.8114 |
0.4700 RUB |
0.4300 RUB |
0.5100 RUB |
0.4500 RUB |
| 2022-04-15 |
0.4287 RUB |
7,468.0538 |
0.4287 RUB |
0.3874 RUB |
0.4700 RUB |
0.4580 RUB |
| 2022-04-14 |
0.4800 RUB |
5,433.2524 |
0.4800 RUB |
0.4300 RUB |
0.5300 RUB |
0.4590 RUB |
| 2022-04-13 |
0.5010 RUB |
12,190.8583 |
0.5010 RUB |
0.4300 RUB |
0.5720 RUB |
0.4580 RUB |
| 2022-04-12 |
0.4602 RUB |
3,410.0650 |
0.4602 RUB |
0.4500 RUB |
0.4705 RUB |
0.4500 RUB |
| 2022-04-11 |
0.4642 RUB |
2,261.0069 |
0.4642 RUB |
0.4580 RUB |
0.4705 RUB |
0.4705 RUB |
| 2022-04-10 |
0.4627 RUB |
2,315.6214 |
0.4627 RUB |
0.4550 RUB |
0.4705 RUB |
0.4580 RUB |
| 2022-04-09 |
0.4762 RUB |
2,229.0439 |
0.4762 RUB |
0.4700 RUB |
0.4824 RUB |
0.4706 RUB |
| 2022-04-08 |
0.5110 RUB |
6,589.4204 |
0.5110 RUB |
0.4700 RUB |
0.5520 RUB |
0.4706 RUB |
| 2022-04-07 |
0.5554 RUB |
3,066.1798 |
0.5554 RUB |
0.5174 RUB |
0.5934 RUB |
0.5300 RUB |
| 2022-04-06 |
0.5540 RUB |
4,553.1957 |
0.5540 RUB |
0.5250 RUB |
0.5830 RUB |
0.5411 RUB |
| 2022-04-05 |
0.5676 RUB |
692.3690 |
0.5676 RUB |
0.5551 RUB |
0.5800 RUB |
0.5603 RUB |
| 2022-04-04 |
0.5990 RUB |
7,576.0114 |
0.5990 RUB |
0.5000 RUB |
0.6981 RUB |
0.5745 RUB |
| 2022-04-03 |
0.5694 RUB |
3,763.9403 |
0.5694 RUB |
0.5500 RUB |
0.5889 RUB |
0.5631 RUB |
| 2022-04-02 |
0.5694 RUB |
6,013.8582 |
0.5694 RUB |
0.5351 RUB |
0.6038 RUB |
0.5874 RUB |
| 2022-04-01 |
0.5774 RUB |
3,903.2932 |
0.5774 RUB |
0.5510 RUB |
0.6038 RUB |
0.5978 RUB |
| 2022-03-31 |
0.5739 RUB |
1,059.1351 |
0.5739 RUB |
0.5500 RUB |
0.5978 RUB |
0.5687 RUB |
| 2022-03-30 |
0.5925 RUB |
2,131.3476 |
0.5925 RUB |
0.5500 RUB |
0.6351 RUB |
0.5934 RUB |
| 2022-03-29 |
0.5965 RUB |
17,183.5862 |
0.5965 RUB |
0.5500 RUB |
0.6430 RUB |
0.5851 RUB |
| 2022-03-28 |
0.6088 RUB |
15,179.8609 |
0.6088 RUB |
0.5700 RUB |
0.6475 RUB |
0.6100 RUB |
| 2022-03-27 |
0.6250 RUB |
15,500.6826 |
0.6250 RUB |
0.5700 RUB |
0.6800 RUB |
0.6098 RUB |
| 2022-03-26 |
0.6694 RUB |
43,942.6490 |
0.6694 RUB |
0.6038 RUB |
0.7350 RUB |
0.6200 RUB |
| 2022-03-25 |
0.6774 RUB |
34,232.0739 |
0.6774 RUB |
0.5831 RUB |
0.7718 RUB |
0.6191 RUB |
| 2022-03-24 |
0.6205 RUB |
1,140.6586 |
0.6205 RUB |
0.6000 RUB |
0.6410 RUB |
0.6346 RUB |