Market [unlinked] / RUB
Identifier on Yobit: invest_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-05 |
0.0144 RUB |
203,432.0408 |
0.0144 RUB |
0.0090 RUB |
0.0198 RUB |
0.0198 RUB |
| 2020-10-04 |
0.0108 RUB |
199,593.1194 |
0.0108 RUB |
0.0065 RUB |
0.0150 RUB |
0.0094 RUB |
| 2020-10-03 |
0.0098 RUB |
32,771.6828 |
0.0098 RUB |
0.0054 RUB |
0.0143 RUB |
0.0065 RUB |
| 2020-10-02 |
0.0096 RUB |
1,819.6404 |
0.0096 RUB |
0.0052 RUB |
0.0140 RUB |
0.0052 RUB |
| 2020-10-01 |
0.0097 RUB |
16,712.3823 |
0.0097 RUB |
0.0050 RUB |
0.0143 RUB |
0.0140 RUB |
| 2020-09-30 |
0.0130 RUB |
21,488.4046 |
0.0130 RUB |
0.0113 RUB |
0.0147 RUB |
0.0143 RUB |
| 2020-09-29 |
0.0132 RUB |
19,119.3947 |
0.0132 RUB |
0.0113 RUB |
0.0150 RUB |
0.0113 RUB |
| 2020-09-28 |
0.0132 RUB |
81,795.3005 |
0.0132 RUB |
0.0113 RUB |
0.0150 RUB |
0.0150 RUB |
| 2020-09-27 |
0.0155 RUB |
12,571.8855 |
0.0155 RUB |
0.0113 RUB |
0.0198 RUB |
0.0150 RUB |
| 2020-09-26 |
0.0140 RUB |
30,563.4634 |
0.0140 RUB |
0.0113 RUB |
0.0168 RUB |
0.0168 RUB |
| 2020-09-25 |
0.0198 RUB |
5,161.1529 |
0.0198 RUB |
0.0178 RUB |
0.0218 RUB |
0.0198 RUB |
| 2020-09-24 |
0.0195 RUB |
39,244.5406 |
0.0195 RUB |
0.0110 RUB |
0.0280 RUB |
0.0280 RUB |
| 2020-09-23 |
0.0160 RUB |
2,139.4984 |
0.0160 RUB |
0.0140 RUB |
0.0180 RUB |
0.0166 RUB |
| 2020-09-22 |
0.0150 RUB |
43,046.2557 |
0.0150 RUB |
0.0140 RUB |
0.0160 RUB |
0.0140 RUB |
| 2020-09-21 |
0.0154 RUB |
191,924.5356 |
0.0154 RUB |
0.0140 RUB |
0.0168 RUB |
0.0160 RUB |
| 2020-09-20 |
0.0210 RUB |
7,971.7916 |
0.0210 RUB |
0.0140 RUB |
0.0280 RUB |
0.0140 RUB |
| 2020-09-19 |
0.0250 RUB |
12,703.5761 |
0.0250 RUB |
0.0250 RUB |
0.0250 RUB |
0.0250 RUB |
| 2020-09-18 |
0.0210 RUB |
13,827.4626 |
0.0210 RUB |
0.0140 RUB |
0.0280 RUB |
0.0155 RUB |
| 2020-09-17 |
0.0150 RUB |
19,274.7215 |
0.0150 RUB |
0.0140 RUB |
0.0160 RUB |
0.0160 RUB |
| 2020-09-16 |
0.0148 RUB |
39,083.8708 |
0.0148 RUB |
0.0140 RUB |
0.0155 RUB |
0.0140 RUB |
| 2020-09-15 |
0.0145 RUB |
3,629.0459 |
0.0145 RUB |
0.0140 RUB |
0.0150 RUB |
0.0150 RUB |
| 2020-09-14 |
0.0220 RUB |
14,046.5909 |
0.0220 RUB |
0.0140 RUB |
0.0300 RUB |
0.0140 RUB |
| 2020-09-13 |
0.0209 RUB |
45,898.8870 |
0.0209 RUB |
0.0137 RUB |
0.0280 RUB |
0.0137 RUB |
| 2020-09-12 |
0.0204 RUB |
64,188.1129 |
0.0204 RUB |
0.0137 RUB |
0.0270 RUB |
0.0270 RUB |
| 2020-09-11 |
0.0205 RUB |
111.0000 |
0.0205 RUB |
0.0205 RUB |
0.0205 RUB |
0.0205 RUB |
| 2020-09-10 |
0.0272 RUB |
29,152.0348 |
0.0272 RUB |
0.0205 RUB |
0.0339 RUB |
0.0205 RUB |
| 2020-09-09 |
0.0253 RUB |
35,509.2144 |
0.0253 RUB |
0.0205 RUB |
0.0300 RUB |
0.0300 RUB |
| 2020-09-08 |
0.0211 RUB |
20,103.7831 |
0.0211 RUB |
0.0211 RUB |
0.0211 RUB |
0.0211 RUB |
| 2020-09-07 |
0.0246 RUB |
21,154.9993 |
0.0246 RUB |
0.0211 RUB |
0.0280 RUB |
0.0211 RUB |
| 2020-09-06 |
0.0244 RUB |
11,685.9653 |
0.0244 RUB |
0.0211 RUB |
0.0277 RUB |
0.0211 RUB |
| 2020-09-05 |
0.0285 RUB |
50,621.0851 |
0.0285 RUB |
0.0230 RUB |
0.0340 RUB |
0.0300 RUB |
| 2020-09-04 |
0.0256 RUB |
0.0000 |
0.0256 RUB |
0.0256 RUB |
0.0256 RUB |
0.0256 RUB |
| 2020-09-03 |
0.0373 RUB |
34,946.3667 |
0.0373 RUB |
0.0251 RUB |
0.0495 RUB |
0.0256 RUB |
| 2020-09-02 |
0.0309 RUB |
8,879.3404 |
0.0309 RUB |
0.0251 RUB |
0.0368 RUB |
0.0251 RUB |
| 2020-09-01 |
0.0359 RUB |
11,809.7114 |
0.0359 RUB |
0.0350 RUB |
0.0368 RUB |
0.0368 RUB |
| 2020-08-31 |
0.0330 RUB |
11,941.8698 |
0.0330 RUB |
0.0251 RUB |
0.0410 RUB |
0.0251 RUB |
| 2020-08-30 |
0.0309 RUB |
1,743.0335 |
0.0309 RUB |
0.0251 RUB |
0.0368 RUB |
0.0368 RUB |
| 2020-08-29 |
0.0365 RUB |
182.1920 |
0.0365 RUB |
0.0365 RUB |
0.0365 RUB |
0.0365 RUB |
| 2020-08-28 |
0.0251 RUB |
80.0986 |
0.0251 RUB |
0.0251 RUB |
0.0251 RUB |
0.0251 RUB |
| 2020-08-27 |
0.0359 RUB |
11,528.4492 |
0.0359 RUB |
0.0350 RUB |
0.0368 RUB |
0.0350 RUB |
| 2020-08-26 |
0.0251 RUB |
0.0000 |
0.0251 RUB |
0.0251 RUB |
0.0251 RUB |
0.0251 RUB |
| 2020-08-25 |
0.0305 RUB |
14,164.3026 |
0.0305 RUB |
0.0251 RUB |
0.0359 RUB |
0.0251 RUB |
| 2020-08-24 |
0.0363 RUB |
8,948.5241 |
0.0363 RUB |
0.0251 RUB |
0.0475 RUB |
0.0359 RUB |
| 2020-08-23 |
0.0353 RUB |
28,397.0958 |
0.0353 RUB |
0.0230 RUB |
0.0475 RUB |
0.0359 RUB |
| 2020-08-22 |
0.0428 RUB |
204,106.3089 |
0.0428 RUB |
0.0362 RUB |
0.0494 RUB |
0.0476 RUB |
| 2020-08-21 |
0.0359 RUB |
2,645.4494 |
0.0359 RUB |
0.0350 RUB |
0.0368 RUB |
0.0368 RUB |
| 2020-08-20 |
0.0359 RUB |
76.7511 |
0.0359 RUB |
0.0350 RUB |
0.0368 RUB |
0.0368 RUB |
| 2020-08-19 |
0.0422 RUB |
1,022.0369 |
0.0422 RUB |
0.0350 RUB |
0.0494 RUB |
0.0350 RUB |
| 2020-08-18 |
0.0410 RUB |
32,514.0216 |
0.0410 RUB |
0.0320 RUB |
0.0500 RUB |
0.0350 RUB |
| 2020-08-17 |
0.0425 RUB |
6,767.5425 |
0.0425 RUB |
0.0350 RUB |
0.0500 RUB |
0.0368 RUB |