Market [unlinked] / RUB
Identifier on Yobit: invest_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-14 |
0.1140 RUB |
8,791,230.9653 |
0.1140 RUB |
0.0780 RUB |
0.1499 RUB |
0.1454 RUB |
| 2021-01-13 |
0.1076 RUB |
5,073,279.7284 |
0.1076 RUB |
0.0661 RUB |
0.1490 RUB |
0.0920 RUB |
| 2021-01-12 |
0.1295 RUB |
11,559,559.9121 |
0.1295 RUB |
0.0090 RUB |
0.2500 RUB |
0.0711 RUB |
| 2021-01-11 |
0.0150 RUB |
112,043.3968 |
0.0150 RUB |
0.0120 RUB |
0.0180 RUB |
0.0137 RUB |
| 2021-01-10 |
0.0154 RUB |
1,004,367.8887 |
0.0154 RUB |
0.0105 RUB |
0.0204 RUB |
0.0180 RUB |
| 2021-01-09 |
0.0138 RUB |
1,309,117.6523 |
0.0138 RUB |
0.0105 RUB |
0.0170 RUB |
0.0151 RUB |
| 2021-01-08 |
0.0115 RUB |
248,926.6508 |
0.0115 RUB |
0.0095 RUB |
0.0135 RUB |
0.0119 RUB |
| 2021-01-07 |
0.0131 RUB |
77,999.3171 |
0.0131 RUB |
0.0111 RUB |
0.0150 RUB |
0.0135 RUB |
| 2021-01-06 |
0.0122 RUB |
1,333,001.1854 |
0.0122 RUB |
0.0094 RUB |
0.0150 RUB |
0.0124 RUB |
| 2021-01-05 |
0.0092 RUB |
1,982,797.6245 |
0.0092 RUB |
0.0034 RUB |
0.0150 RUB |
0.0120 RUB |
| 2021-01-04 |
0.0062 RUB |
498.9653 |
0.0062 RUB |
0.0034 RUB |
0.0090 RUB |
0.0034 RUB |
| 2021-01-03 |
0.0064 RUB |
120,957.5456 |
0.0064 RUB |
0.0032 RUB |
0.0095 RUB |
0.0090 RUB |
| 2021-01-02 |
0.0054 RUB |
2,906,148.8110 |
0.0054 RUB |
0.0031 RUB |
0.0078 RUB |
0.0078 RUB |
| 2021-01-01 |
0.0061 RUB |
8,730.5302 |
0.0061 RUB |
0.0048 RUB |
0.0074 RUB |
0.0074 RUB |
| 2020-12-31 |
0.0050 RUB |
106,751.3144 |
0.0050 RUB |
0.0026 RUB |
0.0075 RUB |
0.0026 RUB |
| 2020-12-30 |
0.0045 RUB |
329,711.2281 |
0.0045 RUB |
0.0021 RUB |
0.0070 RUB |
0.0070 RUB |
| 2020-12-29 |
0.0052 RUB |
34,505.1131 |
0.0052 RUB |
0.0049 RUB |
0.0055 RUB |
0.0052 RUB |
| 2020-12-28 |
0.0044 RUB |
26,491.4217 |
0.0044 RUB |
0.0028 RUB |
0.0061 RUB |
0.0052 RUB |
| 2020-12-27 |
0.0036 RUB |
26,947.6319 |
0.0036 RUB |
0.0028 RUB |
0.0044 RUB |
0.0028 RUB |
| 2020-12-26 |
0.0040 RUB |
688,994.5070 |
0.0040 RUB |
0.0026 RUB |
0.0055 RUB |
0.0026 RUB |
| 2020-12-25 |
0.0037 RUB |
157,728.0129 |
0.0037 RUB |
0.0022 RUB |
0.0052 RUB |
0.0049 RUB |
| 2020-12-24 |
0.0058 RUB |
76,988.7413 |
0.0058 RUB |
0.0022 RUB |
0.0094 RUB |
0.0022 RUB |
| 2020-12-23 |
0.0069 RUB |
2,183,641.1885 |
0.0069 RUB |
0.0042 RUB |
0.0095 RUB |
0.0095 RUB |
| 2020-12-22 |
0.0049 RUB |
125,605.4202 |
0.0049 RUB |
0.0031 RUB |
0.0066 RUB |
0.0063 RUB |
| 2020-12-21 |
0.0057 RUB |
385,670.3233 |
0.0057 RUB |
0.0042 RUB |
0.0072 RUB |
0.0072 RUB |
| 2020-12-20 |
0.0053 RUB |
58,609.9057 |
0.0053 RUB |
0.0031 RUB |
0.0075 RUB |
0.0042 RUB |
| 2020-12-19 |
0.0060 RUB |
319,120.5856 |
0.0060 RUB |
0.0040 RUB |
0.0080 RUB |
0.0075 RUB |
| 2020-12-18 |
0.0052 RUB |
3,165,065.5434 |
0.0052 RUB |
0.0013 RUB |
0.0090 RUB |
0.0078 RUB |
| 2020-12-17 |
0.0112 RUB |
3,385,390.0356 |
0.0112 RUB |
0.0075 RUB |
0.0150 RUB |
0.0090 RUB |
| 2020-12-16 |
0.0057 RUB |
220,228.0208 |
0.0057 RUB |
0.0040 RUB |
0.0075 RUB |
0.0075 RUB |
| 2020-12-15 |
0.0046 RUB |
30,386.0949 |
0.0046 RUB |
0.0040 RUB |
0.0052 RUB |
0.0040 RUB |
| 2020-12-14 |
0.0053 RUB |
0.0000 |
0.0053 RUB |
0.0053 RUB |
0.0053 RUB |
0.0053 RUB |
| 2020-12-13 |
0.0053 RUB |
0.0000 |
0.0053 RUB |
0.0053 RUB |
0.0053 RUB |
0.0053 RUB |
| 2020-12-12 |
0.0053 RUB |
187.3603 |
0.0053 RUB |
0.0053 RUB |
0.0053 RUB |
0.0053 RUB |
| 2020-12-11 |
0.0051 RUB |
16,237.8502 |
0.0051 RUB |
0.0044 RUB |
0.0058 RUB |
0.0055 RUB |
| 2020-12-10 |
0.0046 RUB |
172,584.2555 |
0.0046 RUB |
0.0033 RUB |
0.0060 RUB |
0.0049 RUB |
| 2020-12-09 |
0.0023 RUB |
211,144.1199 |
0.0023 RUB |
0.0012 RUB |
0.0035 RUB |
0.0035 RUB |
| 2020-12-08 |
0.0023 RUB |
218,021.6974 |
0.0023 RUB |
0.0012 RUB |
0.0034 RUB |
0.0034 RUB |
| 2020-12-07 |
0.0017 RUB |
43,738.9440 |
0.0017 RUB |
0.0012 RUB |
0.0022 RUB |
0.0012 RUB |
| 2020-12-06 |
0.0011 RUB |
213,021.9753 |
0.0011 RUB |
0.0011 RUB |
0.0011 RUB |
0.0011 RUB |
| 2020-12-05 |
0.0038 RUB |
75,560.9466 |
0.0038 RUB |
0.0011 RUB |
0.0065 RUB |
0.0030 RUB |
| 2020-12-04 |
0.0040 RUB |
7,014.0520 |
0.0040 RUB |
0.0011 RUB |
0.0069 RUB |
0.0017 RUB |