Market [unlinked] / RUB
Identifier on Yobit: invest_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-05 |
0.0360 RUB |
16,597.7062 |
0.0360 RUB |
0.0320 RUB |
0.0400 RUB |
0.0320 RUB |
| 2021-03-04 |
0.0360 RUB |
16,597.7062 |
0.0360 RUB |
0.0320 RUB |
0.0400 RUB |
0.0320 RUB |
| 2021-03-03 |
0.0352 RUB |
5.6818 |
0.0352 RUB |
0.0352 RUB |
0.0352 RUB |
0.0352 RUB |
| 2021-03-02 |
0.0296 RUB |
1,077.8402 |
0.0296 RUB |
0.0240 RUB |
0.0352 RUB |
0.0352 RUB |
| 2021-03-01 |
0.0240 RUB |
0.0000 |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
| 2021-02-28 |
0.0240 RUB |
1,125.9310 |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
| 2021-02-27 |
0.0280 RUB |
15,544.7919 |
0.0280 RUB |
0.0240 RUB |
0.0320 RUB |
0.0240 RUB |
| 2021-02-26 |
0.0376 RUB |
1,726.9592 |
0.0376 RUB |
0.0352 RUB |
0.0400 RUB |
0.0400 RUB |
| 2021-02-25 |
0.0286 RUB |
15,017.2322 |
0.0286 RUB |
0.0220 RUB |
0.0352 RUB |
0.0240 RUB |
| 2021-02-24 |
0.0260 RUB |
19.2307 |
0.0260 RUB |
0.0260 RUB |
0.0260 RUB |
0.0260 RUB |
| 2021-02-23 |
0.0230 RUB |
40,427.3252 |
0.0230 RUB |
0.0160 RUB |
0.0300 RUB |
0.0160 RUB |
| 2021-02-22 |
0.0280 RUB |
31,325.0316 |
0.0280 RUB |
0.0260 RUB |
0.0300 RUB |
0.0300 RUB |
| 2021-02-21 |
0.0215 RUB |
3,622.6094 |
0.0215 RUB |
0.0160 RUB |
0.0270 RUB |
0.0270 RUB |
| 2021-02-20 |
0.0160 RUB |
15,224.9814 |
0.0160 RUB |
0.0160 RUB |
0.0160 RUB |
0.0160 RUB |
| 2021-02-19 |
0.0230 RUB |
11,283.0029 |
0.0230 RUB |
0.0160 RUB |
0.0300 RUB |
0.0160 RUB |
| 2021-02-18 |
0.0200 RUB |
12,427.6554 |
0.0200 RUB |
0.0200 RUB |
0.0200 RUB |
0.0200 RUB |
| 2021-02-17 |
0.0200 RUB |
649.3884 |
0.0200 RUB |
0.0200 RUB |
0.0200 RUB |
0.0200 RUB |
| 2021-02-16 |
0.0264 RUB |
5,201.0433 |
0.0264 RUB |
0.0228 RUB |
0.0300 RUB |
0.0300 RUB |
| 2021-02-15 |
0.0265 RUB |
165,519.5429 |
0.0265 RUB |
0.0200 RUB |
0.0330 RUB |
0.0200 RUB |
| 2021-02-14 |
0.0265 RUB |
136,397.6970 |
0.0265 RUB |
0.0200 RUB |
0.0330 RUB |
0.0330 RUB |
| 2021-02-13 |
0.0240 RUB |
12,107.7392 |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
0.0240 RUB |
| 2021-02-12 |
0.0276 RUB |
205,056.0853 |
0.0276 RUB |
0.0200 RUB |
0.0352 RUB |
0.0320 RUB |
| 2021-02-11 |
0.0300 RUB |
30,326.9395 |
0.0300 RUB |
0.0280 RUB |
0.0320 RUB |
0.0300 RUB |
| 2021-02-10 |
0.0316 RUB |
64,618.1293 |
0.0316 RUB |
0.0280 RUB |
0.0352 RUB |
0.0300 RUB |
| 2021-02-09 |
0.0384 RUB |
833.8831 |
0.0384 RUB |
0.0280 RUB |
0.0489 RUB |
0.0280 RUB |
| 2021-02-08 |
0.0380 RUB |
958.4863 |
0.0380 RUB |
0.0270 RUB |
0.0489 RUB |
0.0320 RUB |
| 2021-02-07 |
0.0489 RUB |
1,101.7084 |
0.0489 RUB |
0.0489 RUB |
0.0489 RUB |
0.0489 RUB |
| 2021-02-06 |
0.0399 RUB |
12,494.1783 |
0.0399 RUB |
0.0310 RUB |
0.0489 RUB |
0.0489 RUB |
| 2021-02-05 |
0.0394 RUB |
11,666.2377 |
0.0394 RUB |
0.0300 RUB |
0.0489 RUB |
0.0300 RUB |
| 2021-02-04 |
0.0375 RUB |
11,576.9286 |
0.0375 RUB |
0.0260 RUB |
0.0489 RUB |
0.0270 RUB |
| 2021-02-03 |
0.0374 RUB |
22,274.2487 |
0.0374 RUB |
0.0260 RUB |
0.0489 RUB |
0.0260 RUB |
| 2021-02-02 |
0.0439 RUB |
18,879.1292 |
0.0439 RUB |
0.0390 RUB |
0.0489 RUB |
0.0400 RUB |
| 2021-02-01 |
0.0321 RUB |
10,603.5034 |
0.0321 RUB |
0.0251 RUB |
0.0390 RUB |
0.0390 RUB |
| 2021-01-31 |
0.0407 RUB |
20,736.6038 |
0.0407 RUB |
0.0252 RUB |
0.0561 RUB |
0.0270 RUB |
| 2021-01-30 |
0.0420 RUB |
13,066.7685 |
0.0420 RUB |
0.0251 RUB |
0.0589 RUB |
0.0561 RUB |
| 2021-01-29 |
0.0425 RUB |
47,564.8645 |
0.0425 RUB |
0.0260 RUB |
0.0590 RUB |
0.0590 RUB |
| 2021-01-28 |
0.0349 RUB |
85,478.4159 |
0.0349 RUB |
0.0251 RUB |
0.0446 RUB |
0.0446 RUB |
| 2021-01-27 |
0.0253 RUB |
30,680.2947 |
0.0253 RUB |
0.0251 RUB |
0.0256 RUB |
0.0256 RUB |
| 2021-01-26 |
0.0428 RUB |
7,101.2410 |
0.0428 RUB |
0.0252 RUB |
0.0605 RUB |
0.0252 RUB |
| 2021-01-25 |
0.0429 RUB |
61,404.6303 |
0.0429 RUB |
0.0250 RUB |
0.0609 RUB |
0.0252 RUB |
| 2021-01-24 |
0.0480 RUB |
34,846.4847 |
0.0480 RUB |
0.0350 RUB |
0.0610 RUB |
0.0610 RUB |
| 2021-01-23 |
0.0525 RUB |
13,132.8623 |
0.0525 RUB |
0.0425 RUB |
0.0626 RUB |
0.0626 RUB |
| 2021-01-22 |
0.0626 RUB |
2,315.3238 |
0.0626 RUB |
0.0626 RUB |
0.0626 RUB |
0.0626 RUB |
| 2021-01-21 |
0.0548 RUB |
172,896.6807 |
0.0548 RUB |
0.0350 RUB |
0.0746 RUB |
0.0626 RUB |
| 2021-01-20 |
0.0750 RUB |
355,465.0868 |
0.0750 RUB |
0.0700 RUB |
0.0800 RUB |
0.0709 RUB |
| 2021-01-19 |
0.0915 RUB |
4,244,682.3331 |
0.0915 RUB |
0.0700 RUB |
0.1130 RUB |
0.0780 RUB |
| 2021-01-18 |
0.1128 RUB |
6,333,178.7388 |
0.1128 RUB |
0.1000 RUB |
0.1257 RUB |
0.1035 RUB |
| 2021-01-17 |
0.1109 RUB |
8,934,781.2364 |
0.1109 RUB |
0.0900 RUB |
0.1319 RUB |
0.1150 RUB |
| 2021-01-16 |
0.1110 RUB |
6,910,815.3496 |
0.1110 RUB |
0.0900 RUB |
0.1319 RUB |
0.1260 RUB |
| 2021-01-15 |
0.1292 RUB |
7,654,818.8788 |
0.1292 RUB |
0.1085 RUB |
0.1499 RUB |
0.1344 RUB |