Market [unlinked] / RUB
Identifier on Yobit: frog_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-23 |
0.6420 RUB |
985.9841 |
0.6420 RUB |
0.6000 RUB |
0.6839 RUB |
0.6000 RUB |
| 2022-03-22 |
0.6845 RUB |
13,275.6379 |
0.6845 RUB |
0.6572 RUB |
0.7118 RUB |
0.6805 RUB |
| 2022-03-21 |
0.6825 RUB |
11,815.3062 |
0.6825 RUB |
0.5900 RUB |
0.7750 RUB |
0.6839 RUB |
| 2022-03-20 |
0.6917 RUB |
19,722.2596 |
0.6917 RUB |
0.6465 RUB |
0.7370 RUB |
0.6805 RUB |
| 2022-03-19 |
0.6710 RUB |
8,262.2854 |
0.6710 RUB |
0.6443 RUB |
0.6977 RUB |
0.6942 RUB |
| 2022-03-18 |
0.6537 RUB |
234.8885 |
0.6537 RUB |
0.6300 RUB |
0.6774 RUB |
0.6300 RUB |
| 2022-03-17 |
0.6545 RUB |
297.8803 |
0.6545 RUB |
0.6316 RUB |
0.6774 RUB |
0.6643 RUB |
| 2022-03-16 |
0.6601 RUB |
13,245.7300 |
0.6601 RUB |
0.4951 RUB |
0.8250 RUB |
0.6572 RUB |
| 2022-03-15 |
0.8259 RUB |
926.0809 |
0.8259 RUB |
0.7060 RUB |
0.9458 RUB |
0.8600 RUB |
| 2022-03-14 |
0.7849 RUB |
6,612.4673 |
0.7849 RUB |
0.7000 RUB |
0.8699 RUB |
0.8200 RUB |
| 2022-03-13 |
0.7945 RUB |
13,680.2785 |
0.7945 RUB |
0.7190 RUB |
0.8700 RUB |
0.7560 RUB |
| 2022-03-12 |
0.7526 RUB |
20,111.4900 |
0.7526 RUB |
0.6851 RUB |
0.8200 RUB |
0.8190 RUB |
| 2022-03-11 |
1.0216 RUB |
51,036.9865 |
1.0216 RUB |
0.6500 RUB |
1.3932 RUB |
0.7980 RUB |
| 2022-03-10 |
0.9325 RUB |
432.5711 |
0.9325 RUB |
0.8650 RUB |
1.0000 RUB |
0.8650 RUB |
| 2022-03-09 |
0.8746 RUB |
27,567.2788 |
0.8746 RUB |
0.8200 RUB |
0.9293 RUB |
0.8800 RUB |
| 2022-03-08 |
0.8842 RUB |
2,924.0087 |
0.8842 RUB |
0.7984 RUB |
0.9700 RUB |
0.8268 RUB |
| 2022-03-07 |
0.9840 RUB |
8,059.5196 |
0.9840 RUB |
0.8300 RUB |
1.1380 RUB |
0.8890 RUB |
| 2022-03-06 |
0.8559 RUB |
6,199.4989 |
0.8559 RUB |
0.7118 RUB |
1.0000 RUB |
0.9397 RUB |
| 2022-03-05 |
0.7325 RUB |
26,395.1133 |
0.7325 RUB |
0.5411 RUB |
0.9240 RUB |
0.8475 RUB |
| 2022-03-04 |
0.7825 RUB |
10,896.7974 |
0.7825 RUB |
0.6800 RUB |
0.8850 RUB |
0.8050 RUB |
| 2022-03-03 |
0.6818 RUB |
32,597.4188 |
0.6818 RUB |
0.4636 RUB |
0.9000 RUB |
0.7592 RUB |
| 2022-03-02 |
0.6426 RUB |
9,738.9891 |
0.6426 RUB |
0.6000 RUB |
0.6851 RUB |
0.6200 RUB |
| 2022-03-01 |
0.7133 RUB |
4,006.3237 |
0.7133 RUB |
0.6000 RUB |
0.8267 RUB |
0.6851 RUB |
| 2022-02-28 |
0.5696 RUB |
52,683.1331 |
0.5696 RUB |
0.4238 RUB |
0.7153 RUB |
0.6908 RUB |
| 2022-02-27 |
0.4955 RUB |
1,022.1035 |
0.4955 RUB |
0.4454 RUB |
0.5456 RUB |
0.4921 RUB |
| 2022-02-26 |
0.4851 RUB |
22,428.7993 |
0.4851 RUB |
0.4100 RUB |
0.5602 RUB |
0.5173 RUB |
| 2022-02-25 |
0.5349 RUB |
7,397.8211 |
0.5349 RUB |
0.4897 RUB |
0.5801 RUB |
0.5492 RUB |
| 2022-02-24 |
0.7291 RUB |
87,789.1427 |
0.7291 RUB |
0.4682 RUB |
0.9899 RUB |
0.5464 RUB |
| 2022-02-23 |
0.6646 RUB |
30,968.9807 |
0.6646 RUB |
0.4051 RUB |
0.9240 RUB |
0.5949 RUB |
| 2022-02-22 |
0.3335 RUB |
5,260.1711 |
0.3335 RUB |
0.2670 RUB |
0.4000 RUB |
0.3965 RUB |
| 2022-02-21 |
0.2705 RUB |
15.8453 |
0.2705 RUB |
0.2700 RUB |
0.2710 RUB |
0.2700 RUB |
| 2022-02-20 |
0.3031 RUB |
4,440.8921 |
0.3031 RUB |
0.2376 RUB |
0.3685 RUB |
0.2710 RUB |
| 2022-02-19 |
0.3343 RUB |
7,765.3571 |
0.3343 RUB |
0.3000 RUB |
0.3685 RUB |
0.3230 RUB |
| 2022-02-18 |
0.3679 RUB |
2,196.1646 |
0.3679 RUB |
0.3559 RUB |
0.3800 RUB |
0.3600 RUB |
| 2022-02-17 |
0.3810 RUB |
12,382.9382 |
0.3810 RUB |
0.3648 RUB |
0.3971 RUB |
0.3648 RUB |
| 2022-02-16 |
0.3867 RUB |
11,418.5441 |
0.3867 RUB |
0.3782 RUB |
0.3952 RUB |
0.3782 RUB |
| 2022-02-15 |
0.3865 RUB |
8,743.6344 |
0.3865 RUB |
0.3730 RUB |
0.4000 RUB |
0.3952 RUB |
| 2022-02-14 |
0.4022 RUB |
3,550.7121 |
0.4022 RUB |
0.3855 RUB |
0.4188 RUB |
0.3855 RUB |
| 2022-02-13 |
0.4150 RUB |
11,193.4048 |
0.4150 RUB |
0.4000 RUB |
0.4300 RUB |
0.4001 RUB |
| 2022-02-12 |
0.4175 RUB |
7,872.9287 |
0.4175 RUB |
0.4100 RUB |
0.4250 RUB |
0.4216 RUB |
| 2022-02-11 |
0.4479 RUB |
7,236.2253 |
0.4479 RUB |
0.4206 RUB |
0.4752 RUB |
0.4207 RUB |
| 2022-02-10 |
0.4354 RUB |
13,949.8752 |
0.4354 RUB |
0.4257 RUB |
0.4450 RUB |
0.4257 RUB |
| 2022-02-09 |
0.4366 RUB |
15,765.4099 |
0.4366 RUB |
0.4151 RUB |
0.4580 RUB |
0.4350 RUB |
| 2022-02-08 |
0.4517 RUB |
15,024.6064 |
0.4517 RUB |
0.4151 RUB |
0.4884 RUB |
0.4156 RUB |
| 2022-02-07 |
0.4313 RUB |
12,209.6667 |
0.4313 RUB |
0.4033 RUB |
0.4594 RUB |
0.4300 RUB |
| 2022-02-06 |
0.4178 RUB |
16,387.7983 |
0.4178 RUB |
0.3855 RUB |
0.4500 RUB |
0.4300 RUB |
| 2022-02-05 |
0.4031 RUB |
20,866.5536 |
0.4031 RUB |
0.3740 RUB |
0.4323 RUB |
0.4175 RUB |
| 2022-02-04 |
0.3795 RUB |
12,094.5571 |
0.3795 RUB |
0.3559 RUB |
0.4031 RUB |
0.3893 RUB |
| 2022-02-03 |
0.3779 RUB |
2,971.5570 |
0.3779 RUB |
0.3559 RUB |
0.4000 RUB |
0.3740 RUB |
| 2022-02-02 |
0.4177 RUB |
655.0668 |
0.4177 RUB |
0.3900 RUB |
0.4454 RUB |
0.4156 RUB |