Market [unlinked] / RUB
Identifier on Yobit: genes_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-01 |
0.6300 RUB |
742.3735 |
0.6300 RUB |
0.5300 RUB |
0.7300 RUB |
0.5300 RUB |
| 2019-10-31 |
0.7500 RUB |
7,098.6374 |
0.7500 RUB |
0.5000 RUB |
1.0000 RUB |
0.7273 RUB |
| 2019-10-30 |
1.3500 RUB |
866.0361 |
1.3500 RUB |
0.7000 RUB |
2.0000 RUB |
1.0000 RUB |
| 2019-10-29 |
2.0000 RUB |
0.0000 |
2.0000 RUB |
2.0000 RUB |
2.0000 RUB |
2.0000 RUB |
| 2019-10-28 |
4.8945 RUB |
1,134.7466 |
4.8945 RUB |
2.0000 RUB |
7.7890 RUB |
2.0000 RUB |
| 2019-10-26 |
3.2071 RUB |
0.8822 |
3.2071 RUB |
3.0000 RUB |
3.4143 RUB |
3.0000 RUB |
| 2019-10-25 |
3.0000 RUB |
19.1054 |
3.0000 RUB |
3.0000 RUB |
3.0000 RUB |
3.0000 RUB |
| 2019-10-24 |
4.4574 RUB |
35.5680 |
4.4574 RUB |
3.4143 RUB |
5.5005 RUB |
3.4143 RUB |
| 2019-10-23 |
4.5005 RUB |
41.6067 |
4.5005 RUB |
3.5005 RUB |
5.5005 RUB |
5.5005 RUB |
| 2019-10-22 |
6.1000 RUB |
18.6620 |
6.1000 RUB |
4.4300 RUB |
7.7700 RUB |
7.7700 RUB |
| 2019-10-21 |
4.4262 RUB |
1.6540 |
4.4262 RUB |
4.4224 RUB |
4.4300 RUB |
4.4224 RUB |
| 2019-10-20 |
4.4300 RUB |
0.0020 |
4.4300 RUB |
4.4300 RUB |
4.4300 RUB |
4.4300 RUB |
| 2019-10-19 |
4.4300 RUB |
0.0010 |
4.4300 RUB |
4.4300 RUB |
4.4300 RUB |
4.4300 RUB |
| 2019-10-18 |
6.1801 RUB |
0.0000 |
6.1801 RUB |
6.1801 RUB |
6.1801 RUB |
6.1801 RUB |
| 2019-10-17 |
6.1801 RUB |
0.0000 |
6.1801 RUB |
6.1801 RUB |
6.1801 RUB |
6.1801 RUB |
| 2019-10-16 |
6.1801 RUB |
0.0000 |
6.1801 RUB |
6.1801 RUB |
6.1801 RUB |
6.1801 RUB |
| 2019-10-15 |
6.1801 RUB |
50.0000 |
6.1801 RUB |
6.1801 RUB |
6.1801 RUB |
6.1801 RUB |
| 2019-10-14 |
6.1801 RUB |
0.0000 |
6.1801 RUB |
6.1801 RUB |
6.1801 RUB |
6.1801 RUB |
| 2019-10-13 |
6.1801 RUB |
0.0000 |
6.1801 RUB |
6.1801 RUB |
6.1801 RUB |
6.1801 RUB |
| 2019-10-12 |
6.1801 RUB |
0.0111 |
6.1801 RUB |
6.1801 RUB |
6.1801 RUB |
6.1801 RUB |
| 2019-10-11 |
6.1801 RUB |
0.3988 |
6.1801 RUB |
6.1801 RUB |
6.1801 RUB |
6.1801 RUB |
| 2019-10-10 |
6.3900 RUB |
4.5841 |
6.3900 RUB |
5.0000 RUB |
7.7800 RUB |
5.0000 RUB |
| 2019-10-09 |
7.7800 RUB |
0.0000 |
7.7800 RUB |
7.7800 RUB |
7.7800 RUB |
7.7800 RUB |
| 2019-10-08 |
7.7800 RUB |
0.0090 |
7.7800 RUB |
7.7800 RUB |
7.7800 RUB |
7.7800 RUB |
| 2019-10-07 |
7.7800 RUB |
12.8152 |
7.7800 RUB |
7.7800 RUB |
7.7800 RUB |
7.7800 RUB |
| 2019-10-06 |
4.4300 RUB |
0.0000 |
4.4300 RUB |
4.4300 RUB |
4.4300 RUB |
4.4300 RUB |
| 2019-10-05 |
4.4300 RUB |
12.8152 |
4.4300 RUB |
4.4300 RUB |
4.4300 RUB |
4.4300 RUB |
| 2019-10-04 |
5.0000 RUB |
0.0000 |
5.0000 RUB |
5.0000 RUB |
5.0000 RUB |
5.0000 RUB |
| 2019-10-03 |
5.2500 RUB |
0.5039 |
5.2500 RUB |
5.0000 RUB |
5.5000 RUB |
5.0000 RUB |
| 2019-10-02 |
6.2000 RUB |
0.0000 |
6.2000 RUB |
6.2000 RUB |
6.2000 RUB |
6.2000 RUB |
| 2019-10-01 |
6.2000 RUB |
0.0010 |
6.2000 RUB |
6.2000 RUB |
6.2000 RUB |
6.2000 RUB |
| 2019-09-30 |
6.9945 RUB |
0.1439 |
6.9945 RUB |
6.2000 RUB |
7.7890 RUB |
6.2000 RUB |
| 2019-09-29 |
7.4536 RUB |
1.0450 |
7.4536 RUB |
7.1183 RUB |
7.7890 RUB |
7.7890 RUB |
| 2019-09-28 |
6.7001 RUB |
0.0000 |
6.7001 RUB |
6.7001 RUB |
6.7001 RUB |
6.7001 RUB |
| 2019-09-27 |
6.7001 RUB |
0.0000 |
6.7001 RUB |
6.7001 RUB |
6.7001 RUB |
6.7001 RUB |
| 2019-09-26 |
6.7001 RUB |
0.0000 |
6.7001 RUB |
6.7001 RUB |
6.7001 RUB |
6.7001 RUB |
| 2019-09-25 |
6.7501 RUB |
0.3644 |
6.7501 RUB |
6.7001 RUB |
6.8000 RUB |
6.7001 RUB |
| 2019-09-24 |
10.9870 RUB |
0.0000 |
10.9870 RUB |
10.9870 RUB |
10.9870 RUB |
10.9870 RUB |
| 2019-09-23 |
10.9870 RUB |
0.0000 |
10.9870 RUB |
10.9870 RUB |
10.9870 RUB |
10.9870 RUB |
| 2019-09-22 |
10.9870 RUB |
0.0000 |
10.9870 RUB |
10.9870 RUB |
10.9870 RUB |
10.9870 RUB |
| 2019-09-21 |
10.9870 RUB |
0.0000 |
10.9870 RUB |
10.9870 RUB |
10.9870 RUB |
10.9870 RUB |
| 2019-09-20 |
10.9870 RUB |
0.0000 |
10.9870 RUB |
10.9870 RUB |
10.9870 RUB |
10.9870 RUB |
| 2019-09-19 |
10.9870 RUB |
0.3641 |
10.9870 RUB |
10.9870 RUB |
10.9870 RUB |
10.9870 RUB |
| 2019-09-18 |
6.7001 RUB |
0.0000 |
6.7001 RUB |
6.7001 RUB |
6.7001 RUB |
6.7001 RUB |
| 2019-09-17 |
6.7001 RUB |
14.8953 |
6.7001 RUB |
6.7001 RUB |
6.7001 RUB |
6.7001 RUB |
| 2019-09-16 |
8.2607 RUB |
3.6317 |
8.2607 RUB |
8.1611 RUB |
8.3602 RUB |
8.1611 RUB |
| 2019-09-15 |
9.3897 RUB |
23.3706 |
9.3897 RUB |
7.8200 RUB |
10.9594 RUB |
10.9594 RUB |
| 2019-09-14 |
7.8000 RUB |
0.0010 |
7.8000 RUB |
7.8000 RUB |
7.8000 RUB |
7.8000 RUB |
| 2019-09-13 |
9.2900 RUB |
21.0003 |
9.2900 RUB |
9.2800 RUB |
9.3000 RUB |
9.3000 RUB |
| 2019-09-12 |
8.4857 RUB |
453.4469 |
8.4857 RUB |
6.9012 RUB |
10.0702 RUB |
9.3000 RUB |