Market [unlinked] / RUB
Identifier on Yobit: invest_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
0.0268 RUB |
383,036.5306 |
0.0268 RUB |
0.0190 RUB |
0.0347 RUB |
0.0347 RUB |
| 2021-05-01 |
0.0347 RUB |
12,516.1172 |
0.0347 RUB |
0.0347 RUB |
0.0347 RUB |
0.0347 RUB |
| 2021-04-30 |
0.0278 RUB |
31,073.5780 |
0.0278 RUB |
0.0210 RUB |
0.0347 RUB |
0.0347 RUB |
| 2021-04-29 |
0.0284 RUB |
7,362.3230 |
0.0284 RUB |
0.0280 RUB |
0.0289 RUB |
0.0289 RUB |
| 2021-04-28 |
0.0240 RUB |
12,961.6847 |
0.0240 RUB |
0.0200 RUB |
0.0280 RUB |
0.0280 RUB |
| 2021-04-27 |
0.0318 RUB |
33,749.8376 |
0.0318 RUB |
0.0289 RUB |
0.0347 RUB |
0.0290 RUB |
| 2021-04-26 |
0.0250 RUB |
171,831.7971 |
0.0250 RUB |
0.0210 RUB |
0.0290 RUB |
0.0290 RUB |
| 2021-04-25 |
0.0278 RUB |
46,223.8975 |
0.0278 RUB |
0.0210 RUB |
0.0347 RUB |
0.0290 RUB |
| 2021-04-24 |
0.0286 RUB |
111,215.9481 |
0.0286 RUB |
0.0220 RUB |
0.0352 RUB |
0.0320 RUB |
| 2021-04-23 |
0.0302 RUB |
4,095.0706 |
0.0302 RUB |
0.0252 RUB |
0.0352 RUB |
0.0252 RUB |
| 2021-04-22 |
0.0302 RUB |
3,079.4264 |
0.0302 RUB |
0.0252 RUB |
0.0352 RUB |
0.0352 RUB |
| 2021-04-21 |
0.0302 RUB |
72,880.4204 |
0.0302 RUB |
0.0252 RUB |
0.0352 RUB |
0.0352 RUB |
| 2021-04-20 |
0.0322 RUB |
63,796.6221 |
0.0322 RUB |
0.0292 RUB |
0.0352 RUB |
0.0292 RUB |
| 2021-04-19 |
0.0333 RUB |
9,752.0878 |
0.0333 RUB |
0.0315 RUB |
0.0350 RUB |
0.0350 RUB |
| 2021-04-18 |
0.0286 RUB |
159.8010 |
0.0286 RUB |
0.0257 RUB |
0.0315 RUB |
0.0315 RUB |
| 2021-04-17 |
0.0356 RUB |
11,730.3904 |
0.0356 RUB |
0.0320 RUB |
0.0392 RUB |
0.0320 RUB |
| 2021-04-16 |
0.0356 RUB |
31,692.7528 |
0.0356 RUB |
0.0320 RUB |
0.0392 RUB |
0.0392 RUB |
| 2021-04-15 |
0.0353 RUB |
24,734.7289 |
0.0353 RUB |
0.0320 RUB |
0.0385 RUB |
0.0385 RUB |
| 2021-04-14 |
0.0380 RUB |
61,063.6368 |
0.0380 RUB |
0.0320 RUB |
0.0440 RUB |
0.0430 RUB |
| 2021-04-13 |
0.0380 RUB |
30,347.4431 |
0.0380 RUB |
0.0320 RUB |
0.0440 RUB |
0.0320 RUB |
| 2021-04-12 |
0.0382 RUB |
30,303.7640 |
0.0382 RUB |
0.0320 RUB |
0.0444 RUB |
0.0320 RUB |
| 2021-04-11 |
0.0382 RUB |
73,441.2800 |
0.0382 RUB |
0.0320 RUB |
0.0444 RUB |
0.0330 RUB |
| 2021-04-10 |
0.0382 RUB |
118,873.0450 |
0.0382 RUB |
0.0320 RUB |
0.0444 RUB |
0.0320 RUB |
| 2021-04-09 |
0.0382 RUB |
56,193.2041 |
0.0382 RUB |
0.0320 RUB |
0.0444 RUB |
0.0320 RUB |
| 2021-04-08 |
0.0478 RUB |
4.1843 |
0.0478 RUB |
0.0478 RUB |
0.0478 RUB |
0.0478 RUB |
| 2021-04-07 |
0.0320 RUB |
654.2382 |
0.0320 RUB |
0.0320 RUB |
0.0320 RUB |
0.0320 RUB |
| 2021-04-06 |
0.0320 RUB |
543.4905 |
0.0320 RUB |
0.0320 RUB |
0.0320 RUB |
0.0320 RUB |
| 2021-04-05 |
0.0399 RUB |
3,081.7046 |
0.0399 RUB |
0.0320 RUB |
0.0478 RUB |
0.0478 RUB |
| 2021-04-04 |
0.0399 RUB |
13,950.2991 |
0.0399 RUB |
0.0320 RUB |
0.0478 RUB |
0.0478 RUB |
| 2021-04-03 |
0.0399 RUB |
14,459.8389 |
0.0399 RUB |
0.0320 RUB |
0.0478 RUB |
0.0320 RUB |
| 2021-04-02 |
0.0399 RUB |
35,010.5435 |
0.0399 RUB |
0.0320 RUB |
0.0478 RUB |
0.0450 RUB |
| 2021-04-01 |
0.0352 RUB |
0.0000 |
0.0352 RUB |
0.0352 RUB |
0.0352 RUB |
0.0352 RUB |
| 2021-03-31 |
0.0361 RUB |
8,252.4618 |
0.0361 RUB |
0.0301 RUB |
0.0420 RUB |
0.0352 RUB |
| 2021-03-30 |
0.0370 RUB |
922.8798 |
0.0370 RUB |
0.0320 RUB |
0.0420 RUB |
0.0420 RUB |
| 2021-03-29 |
0.0370 RUB |
3,199.7085 |
0.0370 RUB |
0.0320 RUB |
0.0420 RUB |
0.0320 RUB |
| 2021-03-28 |
0.0370 RUB |
11,140.2913 |
0.0370 RUB |
0.0320 RUB |
0.0420 RUB |
0.0320 RUB |
| 2021-03-27 |
0.0336 RUB |
51,457.4425 |
0.0336 RUB |
0.0252 RUB |
0.0420 RUB |
0.0352 RUB |
| 2021-03-26 |
0.0420 RUB |
1,899.4673 |
0.0420 RUB |
0.0420 RUB |
0.0420 RUB |
0.0420 RUB |
| 2021-03-25 |
0.0370 RUB |
235,070.5990 |
0.0370 RUB |
0.0320 RUB |
0.0420 RUB |
0.0420 RUB |
| 2021-03-24 |
0.0373 RUB |
122,806.0997 |
0.0373 RUB |
0.0320 RUB |
0.0426 RUB |
0.0320 RUB |
| 2021-03-23 |
0.0325 RUB |
32,027.6217 |
0.0325 RUB |
0.0297 RUB |
0.0352 RUB |
0.0320 RUB |
| 2021-03-22 |
0.0351 RUB |
59,555.1712 |
0.0351 RUB |
0.0297 RUB |
0.0406 RUB |
0.0352 RUB |
| 2021-03-21 |
0.0363 RUB |
13,828.2208 |
0.0363 RUB |
0.0320 RUB |
0.0406 RUB |
0.0406 RUB |
| 2021-03-20 |
0.0336 RUB |
18,386.1969 |
0.0336 RUB |
0.0320 RUB |
0.0352 RUB |
0.0352 RUB |
| 2021-03-19 |
0.0311 RUB |
24,216.1565 |
0.0311 RUB |
0.0252 RUB |
0.0371 RUB |
0.0252 RUB |
| 2021-03-18 |
0.0373 RUB |
14,650.8261 |
0.0373 RUB |
0.0321 RUB |
0.0426 RUB |
0.0426 RUB |
| 2021-03-17 |
0.0345 RUB |
88,572.3248 |
0.0345 RUB |
0.0320 RUB |
0.0371 RUB |
0.0371 RUB |
| 2021-03-16 |
0.0385 RUB |
19,975.6896 |
0.0385 RUB |
0.0320 RUB |
0.0450 RUB |
0.0320 RUB |
| 2021-03-15 |
0.0399 RUB |
13,383.7979 |
0.0399 RUB |
0.0320 RUB |
0.0478 RUB |
0.0352 RUB |
| 2021-03-14 |
0.0399 RUB |
25,363.5904 |
0.0399 RUB |
0.0320 RUB |
0.0478 RUB |
0.0352 RUB |