Market [unlinked] / RUB
Identifier on Yobit: invest_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-25 |
0.0114 RUB |
20,994.2849 |
0.0114 RUB |
0.0078 RUB |
0.0150 RUB |
0.0078 RUB |
| 2020-11-24 |
0.0113 RUB |
19,351.3624 |
0.0113 RUB |
0.0077 RUB |
0.0150 RUB |
0.0077 RUB |
| 2020-11-23 |
0.0091 RUB |
175,555.7281 |
0.0091 RUB |
0.0072 RUB |
0.0110 RUB |
0.0110 RUB |
| 2020-11-22 |
0.0072 RUB |
20,000.0000 |
0.0072 RUB |
0.0072 RUB |
0.0072 RUB |
0.0072 RUB |
| 2020-11-21 |
0.0098 RUB |
38,001.7411 |
0.0098 RUB |
0.0072 RUB |
0.0124 RUB |
0.0072 RUB |
| 2020-11-20 |
0.0087 RUB |
32,156.5454 |
0.0087 RUB |
0.0072 RUB |
0.0102 RUB |
0.0072 RUB |
| 2020-11-19 |
0.0081 RUB |
40,494.3616 |
0.0081 RUB |
0.0081 RUB |
0.0081 RUB |
0.0081 RUB |
| 2020-11-18 |
0.0098 RUB |
4,773.5282 |
0.0098 RUB |
0.0075 RUB |
0.0120 RUB |
0.0081 RUB |
| 2020-11-17 |
0.0098 RUB |
44,861.0979 |
0.0098 RUB |
0.0071 RUB |
0.0124 RUB |
0.0115 RUB |
| 2020-11-16 |
0.0114 RUB |
202,935.3070 |
0.0114 RUB |
0.0069 RUB |
0.0160 RUB |
0.0150 RUB |
| 2020-11-15 |
0.0122 RUB |
941.0000 |
0.0122 RUB |
0.0122 RUB |
0.0122 RUB |
0.0122 RUB |
| 2020-11-14 |
0.0121 RUB |
0.0000 |
0.0121 RUB |
0.0121 RUB |
0.0121 RUB |
0.0121 RUB |
| 2020-11-13 |
0.0110 RUB |
41,446.6982 |
0.0110 RUB |
0.0103 RUB |
0.0117 RUB |
0.0103 RUB |
| 2020-11-12 |
0.0136 RUB |
44,181.2888 |
0.0136 RUB |
0.0103 RUB |
0.0170 RUB |
0.0103 RUB |
| 2020-11-11 |
0.0170 RUB |
20,000.0000 |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
0.0170 RUB |
| 2020-11-10 |
0.0137 RUB |
22,185.5677 |
0.0137 RUB |
0.0103 RUB |
0.0170 RUB |
0.0170 RUB |
| 2020-11-09 |
0.0115 RUB |
29,258.3699 |
0.0115 RUB |
0.0103 RUB |
0.0127 RUB |
0.0103 RUB |
| 2020-11-08 |
0.0126 RUB |
39,201.1180 |
0.0126 RUB |
0.0103 RUB |
0.0150 RUB |
0.0103 RUB |
| 2020-11-07 |
0.0133 RUB |
29,458.7762 |
0.0133 RUB |
0.0106 RUB |
0.0160 RUB |
0.0150 RUB |
| 2020-11-06 |
0.0117 RUB |
63,944.8450 |
0.0117 RUB |
0.0104 RUB |
0.0130 RUB |
0.0120 RUB |
| 2020-11-05 |
0.0116 RUB |
43,728.5379 |
0.0116 RUB |
0.0103 RUB |
0.0130 RUB |
0.0104 RUB |
| 2020-11-04 |
0.0126 RUB |
41,503.2910 |
0.0126 RUB |
0.0103 RUB |
0.0150 RUB |
0.0120 RUB |
| 2020-11-03 |
0.0140 RUB |
35,694.5670 |
0.0140 RUB |
0.0104 RUB |
0.0177 RUB |
0.0150 RUB |
| 2020-11-02 |
0.0140 RUB |
40,331.5404 |
0.0140 RUB |
0.0103 RUB |
0.0177 RUB |
0.0150 RUB |
| 2020-11-01 |
0.0140 RUB |
203,449.4584 |
0.0140 RUB |
0.0103 RUB |
0.0177 RUB |
0.0103 RUB |
| 2020-10-31 |
0.0128 RUB |
38,546.4536 |
0.0128 RUB |
0.0111 RUB |
0.0145 RUB |
0.0141 RUB |
| 2020-10-30 |
0.0107 RUB |
56,032.9964 |
0.0107 RUB |
0.0103 RUB |
0.0112 RUB |
0.0110 RUB |
| 2020-10-29 |
0.0103 RUB |
107.9452 |
0.0103 RUB |
0.0103 RUB |
0.0103 RUB |
0.0103 RUB |
| 2020-10-28 |
0.0139 RUB |
41,665.0787 |
0.0139 RUB |
0.0100 RUB |
0.0177 RUB |
0.0177 RUB |
| 2020-10-27 |
0.0109 RUB |
73,154.4514 |
0.0109 RUB |
0.0100 RUB |
0.0118 RUB |
0.0114 RUB |
| 2020-10-26 |
0.0144 RUB |
41,689.9292 |
0.0144 RUB |
0.0110 RUB |
0.0177 RUB |
0.0110 RUB |
| 2020-10-25 |
0.0149 RUB |
424,746.8661 |
0.0149 RUB |
0.0100 RUB |
0.0199 RUB |
0.0150 RUB |
| 2020-10-24 |
0.0174 RUB |
10,885.2608 |
0.0174 RUB |
0.0170 RUB |
0.0177 RUB |
0.0170 RUB |
| 2020-10-23 |
0.0183 RUB |
1,620.0938 |
0.0183 RUB |
0.0167 RUB |
0.0199 RUB |
0.0168 RUB |
| 2020-10-22 |
0.0177 RUB |
6,304.0823 |
0.0177 RUB |
0.0154 RUB |
0.0199 RUB |
0.0156 RUB |
| 2020-10-21 |
0.0178 RUB |
2,779.0626 |
0.0178 RUB |
0.0165 RUB |
0.0190 RUB |
0.0190 RUB |
| 2020-10-20 |
0.0175 RUB |
145.0192 |
0.0175 RUB |
0.0150 RUB |
0.0199 RUB |
0.0150 RUB |
| 2020-10-19 |
0.0175 RUB |
11,171.1414 |
0.0175 RUB |
0.0150 RUB |
0.0199 RUB |
0.0199 RUB |
| 2020-10-18 |
0.0175 RUB |
23,954.2143 |
0.0175 RUB |
0.0150 RUB |
0.0199 RUB |
0.0199 RUB |
| 2020-10-17 |
0.0175 RUB |
60,993.0370 |
0.0175 RUB |
0.0118 RUB |
0.0231 RUB |
0.0182 RUB |
| 2020-10-16 |
0.0155 RUB |
769,465.5954 |
0.0155 RUB |
0.0112 RUB |
0.0198 RUB |
0.0112 RUB |
| 2020-10-15 |
0.0186 RUB |
158,846.8062 |
0.0186 RUB |
0.0092 RUB |
0.0280 RUB |
0.0164 RUB |
| 2020-10-14 |
0.0098 RUB |
47,137.4721 |
0.0098 RUB |
0.0092 RUB |
0.0104 RUB |
0.0100 RUB |
| 2020-10-13 |
0.0121 RUB |
67,032.9244 |
0.0121 RUB |
0.0092 RUB |
0.0150 RUB |
0.0099 RUB |
| 2020-10-12 |
0.0100 RUB |
26,726.3794 |
0.0100 RUB |
0.0090 RUB |
0.0110 RUB |
0.0109 RUB |
| 2020-10-11 |
0.0123 RUB |
38,751.3790 |
0.0123 RUB |
0.0090 RUB |
0.0155 RUB |
0.0091 RUB |
| 2020-10-10 |
0.0154 RUB |
1,280.8187 |
0.0154 RUB |
0.0152 RUB |
0.0155 RUB |
0.0155 RUB |
| 2020-10-09 |
0.0134 RUB |
19,130.1559 |
0.0134 RUB |
0.0112 RUB |
0.0155 RUB |
0.0155 RUB |
| 2020-10-08 |
0.0136 RUB |
198,317.4462 |
0.0136 RUB |
0.0112 RUB |
0.0160 RUB |
0.0140 RUB |
| 2020-10-07 |
0.0136 RUB |
20,542.6288 |
0.0136 RUB |
0.0112 RUB |
0.0160 RUB |
0.0153 RUB |