Market [unlinked] / RUB
Identifier on Yobit: frog_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-04 |
0.0850 RUB |
1,700.5613 |
0.0850 RUB |
0.0849 RUB |
0.0852 RUB |
0.0852 RUB |
| 2020-06-03 |
0.0469 RUB |
228.4919 |
0.0469 RUB |
0.0469 RUB |
0.0469 RUB |
0.0469 RUB |
| 2020-06-02 |
0.0575 RUB |
1,905.8337 |
0.0575 RUB |
0.0471 RUB |
0.0678 RUB |
0.0479 RUB |
| 2020-06-01 |
0.0468 RUB |
593.4686 |
0.0468 RUB |
0.0468 RUB |
0.0468 RUB |
0.0468 RUB |
| 2020-05-31 |
0.0469 RUB |
0.0000 |
0.0469 RUB |
0.0469 RUB |
0.0469 RUB |
0.0469 RUB |
| 2020-05-30 |
0.0469 RUB |
0.0000 |
0.0469 RUB |
0.0469 RUB |
0.0469 RUB |
0.0469 RUB |
| 2020-05-29 |
0.0469 RUB |
100.0000 |
0.0469 RUB |
0.0469 RUB |
0.0469 RUB |
0.0469 RUB |
| 2020-05-28 |
0.0468 RUB |
130.0000 |
0.0468 RUB |
0.0468 RUB |
0.0468 RUB |
0.0468 RUB |
| 2020-05-27 |
0.0489 RUB |
960.4419 |
0.0489 RUB |
0.0468 RUB |
0.0510 RUB |
0.0468 RUB |
| 2020-05-26 |
0.0738 RUB |
695.5383 |
0.0738 RUB |
0.0477 RUB |
0.1000 RUB |
0.0525 RUB |
| 2020-05-25 |
0.1000 RUB |
50.0000 |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
| 2020-05-24 |
0.0837 RUB |
326.2119 |
0.0837 RUB |
0.0674 RUB |
0.1000 RUB |
0.1000 RUB |
| 2020-05-23 |
0.0674 RUB |
0.0000 |
0.0674 RUB |
0.0674 RUB |
0.0674 RUB |
0.0674 RUB |
| 2020-05-22 |
0.0627 RUB |
151.7883 |
0.0627 RUB |
0.0580 RUB |
0.0674 RUB |
0.0674 RUB |
| 2020-05-21 |
0.0686 RUB |
1,957.2486 |
0.0686 RUB |
0.0572 RUB |
0.0800 RUB |
0.0581 RUB |
| 2020-05-20 |
0.1243 RUB |
22,836.7397 |
0.1243 RUB |
0.0485 RUB |
0.2000 RUB |
0.0571 RUB |
| 2020-05-19 |
0.0557 RUB |
2,073.4927 |
0.0557 RUB |
0.0423 RUB |
0.0690 RUB |
0.0690 RUB |
| 2020-05-18 |
0.0540 RUB |
0.0000 |
0.0540 RUB |
0.0540 RUB |
0.0540 RUB |
0.0540 RUB |
| 2020-05-17 |
0.0540 RUB |
1,552.0370 |
0.0540 RUB |
0.0540 RUB |
0.0540 RUB |
0.0540 RUB |
| 2020-05-16 |
0.0479 RUB |
4,141.6152 |
0.0479 RUB |
0.0425 RUB |
0.0533 RUB |
0.0425 RUB |
| 2020-05-15 |
0.0425 RUB |
1,131.8023 |
0.0425 RUB |
0.0425 RUB |
0.0425 RUB |
0.0425 RUB |
| 2020-05-14 |
0.0428 RUB |
1,369.8142 |
0.0428 RUB |
0.0425 RUB |
0.0431 RUB |
0.0431 RUB |
| 2020-05-13 |
0.0483 RUB |
4,374.4517 |
0.0483 RUB |
0.0426 RUB |
0.0540 RUB |
0.0540 RUB |
| 2020-05-12 |
0.0483 RUB |
154.5748 |
0.0483 RUB |
0.0425 RUB |
0.0540 RUB |
0.0540 RUB |
| 2020-05-11 |
0.0467 RUB |
1,437.8392 |
0.0467 RUB |
0.0421 RUB |
0.0513 RUB |
0.0422 RUB |
| 2020-05-10 |
0.0438 RUB |
3,431.4303 |
0.0438 RUB |
0.0406 RUB |
0.0470 RUB |
0.0467 RUB |
| 2020-05-09 |
0.0443 RUB |
3,504.7045 |
0.0443 RUB |
0.0411 RUB |
0.0474 RUB |
0.0474 RUB |
| 2020-05-08 |
0.0460 RUB |
19,669.7843 |
0.0460 RUB |
0.0407 RUB |
0.0513 RUB |
0.0474 RUB |
| 2020-05-07 |
0.0450 RUB |
3,533.8720 |
0.0450 RUB |
0.0388 RUB |
0.0513 RUB |
0.0388 RUB |
| 2020-05-06 |
0.0502 RUB |
20,321.8368 |
0.0502 RUB |
0.0405 RUB |
0.0598 RUB |
0.0405 RUB |
| 2020-05-05 |
0.0551 RUB |
1,695.7643 |
0.0551 RUB |
0.0511 RUB |
0.0591 RUB |
0.0511 RUB |
| 2020-05-04 |
0.0462 RUB |
241.7463 |
0.0462 RUB |
0.0462 RUB |
0.0462 RUB |
0.0462 RUB |
| 2020-05-03 |
0.0519 RUB |
154.1723 |
0.0519 RUB |
0.0439 RUB |
0.0598 RUB |
0.0540 RUB |
| 2020-05-02 |
0.0313 RUB |
0.0000 |
0.0313 RUB |
0.0313 RUB |
0.0313 RUB |
0.0313 RUB |
| 2020-05-01 |
0.0522 RUB |
1,866.8646 |
0.0522 RUB |
0.0313 RUB |
0.0731 RUB |
0.0313 RUB |
| 2020-04-30 |
0.0511 RUB |
2,292.0492 |
0.0511 RUB |
0.0291 RUB |
0.0731 RUB |
0.0731 RUB |
| 2020-04-29 |
0.0530 RUB |
4,656.4693 |
0.0530 RUB |
0.0461 RUB |
0.0600 RUB |
0.0461 RUB |
| 2020-04-28 |
0.0405 RUB |
42.8630 |
0.0405 RUB |
0.0405 RUB |
0.0406 RUB |
0.0406 RUB |
| 2020-04-27 |
0.0281 RUB |
977.2814 |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
| 2020-04-26 |
0.0281 RUB |
0.0000 |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
| 2020-04-25 |
0.0281 RUB |
0.0000 |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
| 2020-04-24 |
0.0281 RUB |
45.0000 |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
| 2020-04-23 |
0.0575 RUB |
1,164.1622 |
0.0575 RUB |
0.0564 RUB |
0.0585 RUB |
0.0564 RUB |
| 2020-04-22 |
0.0453 RUB |
13,789.6627 |
0.0453 RUB |
0.0255 RUB |
0.0650 RUB |
0.0282 RUB |
| 2020-04-21 |
0.0422 RUB |
5,857.1847 |
0.0422 RUB |
0.0364 RUB |
0.0480 RUB |
0.0480 RUB |
| 2020-04-20 |
0.0400 RUB |
3,044.3479 |
0.0400 RUB |
0.0320 RUB |
0.0480 RUB |
0.0390 RUB |
| 2020-04-19 |
0.0396 RUB |
9,531.0147 |
0.0396 RUB |
0.0312 RUB |
0.0480 RUB |
0.0320 RUB |
| 2020-04-18 |
0.0481 RUB |
14,551.5882 |
0.0481 RUB |
0.0311 RUB |
0.0650 RUB |
0.0470 RUB |
| 2020-04-17 |
0.0550 RUB |
2,400.2152 |
0.0550 RUB |
0.0310 RUB |
0.0790 RUB |
0.0500 RUB |
| 2020-04-16 |
0.0540 RUB |
25,855.3969 |
0.0540 RUB |
0.0260 RUB |
0.0820 RUB |
0.0430 RUB |