Market [unlinked] / RUB
Identifier on Yobit: invest_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-17 |
0.0425 RUB |
6,767.5425 |
0.0425 RUB |
0.0350 RUB |
0.0500 RUB |
0.0368 RUB |
| 2020-08-16 |
0.0385 RUB |
7,593.7232 |
0.0385 RUB |
0.0320 RUB |
0.0450 RUB |
0.0320 RUB |
| 2020-08-15 |
0.0400 RUB |
4,309.6532 |
0.0400 RUB |
0.0350 RUB |
0.0450 RUB |
0.0350 RUB |
| 2020-08-14 |
0.0425 RUB |
2,551.6975 |
0.0425 RUB |
0.0400 RUB |
0.0450 RUB |
0.0400 RUB |
| 2020-08-13 |
0.0400 RUB |
132.2151 |
0.0400 RUB |
0.0350 RUB |
0.0450 RUB |
0.0450 RUB |
| 2020-08-12 |
0.0425 RUB |
333.4545 |
0.0425 RUB |
0.0351 RUB |
0.0500 RUB |
0.0489 RUB |
| 2020-08-11 |
0.0425 RUB |
11,291.5079 |
0.0425 RUB |
0.0351 RUB |
0.0500 RUB |
0.0351 RUB |
| 2020-08-10 |
0.0426 RUB |
1,402.0578 |
0.0426 RUB |
0.0351 RUB |
0.0500 RUB |
0.0500 RUB |
| 2020-08-09 |
0.0350 RUB |
0.0000 |
0.0350 RUB |
0.0350 RUB |
0.0350 RUB |
0.0350 RUB |
| 2020-08-08 |
0.0425 RUB |
169.9215 |
0.0425 RUB |
0.0350 RUB |
0.0500 RUB |
0.0350 RUB |
| 2020-08-07 |
0.0552 RUB |
12,739.2096 |
0.0552 RUB |
0.0405 RUB |
0.0700 RUB |
0.0450 RUB |
| 2020-08-06 |
0.0709 RUB |
1,464.9042 |
0.0709 RUB |
0.0520 RUB |
0.0899 RUB |
0.0520 RUB |
| 2020-08-05 |
0.0660 RUB |
1,543.1640 |
0.0660 RUB |
0.0520 RUB |
0.0800 RUB |
0.0800 RUB |
| 2020-08-04 |
0.0480 RUB |
3,215.2492 |
0.0480 RUB |
0.0410 RUB |
0.0550 RUB |
0.0410 RUB |
| 2020-08-03 |
0.0625 RUB |
3,609.2574 |
0.0625 RUB |
0.0350 RUB |
0.0900 RUB |
0.0540 RUB |
| 2020-08-02 |
0.0650 RUB |
53,701.8487 |
0.0650 RUB |
0.0400 RUB |
0.0900 RUB |
0.0900 RUB |
| 2020-08-01 |
0.0460 RUB |
39.3826 |
0.0460 RUB |
0.0400 RUB |
0.0520 RUB |
0.0400 RUB |
| 2020-07-31 |
0.0500 RUB |
0.0000 |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
| 2020-07-30 |
0.0408 RUB |
3,724.6429 |
0.0408 RUB |
0.0320 RUB |
0.0495 RUB |
0.0495 RUB |
| 2020-07-29 |
0.0500 RUB |
4,905.5943 |
0.0500 RUB |
0.0400 RUB |
0.0600 RUB |
0.0400 RUB |
| 2020-07-28 |
0.0588 RUB |
78,771.2331 |
0.0588 RUB |
0.0451 RUB |
0.0725 RUB |
0.0600 RUB |
| 2020-07-27 |
0.0575 RUB |
47,677.8283 |
0.0575 RUB |
0.0250 RUB |
0.0900 RUB |
0.0900 RUB |
| 2020-07-26 |
0.0278 RUB |
371.8219 |
0.0278 RUB |
0.0275 RUB |
0.0280 RUB |
0.0280 RUB |
| 2020-07-25 |
0.0250 RUB |
378.7647 |
0.0250 RUB |
0.0250 RUB |
0.0250 RUB |
0.0250 RUB |
| 2020-07-24 |
0.0296 RUB |
3,087.5672 |
0.0296 RUB |
0.0260 RUB |
0.0332 RUB |
0.0270 RUB |
| 2020-07-23 |
0.0291 RUB |
820.6182 |
0.0291 RUB |
0.0250 RUB |
0.0332 RUB |
0.0332 RUB |
| 2020-07-22 |
0.0252 RUB |
2,728.6289 |
0.0252 RUB |
0.0250 RUB |
0.0253 RUB |
0.0250 RUB |
| 2020-07-21 |
0.0290 RUB |
11.0000 |
0.0290 RUB |
0.0290 RUB |
0.0290 RUB |
0.0290 RUB |
| 2020-07-20 |
0.0420 RUB |
8,941.7612 |
0.0420 RUB |
0.0250 RUB |
0.0590 RUB |
0.0336 RUB |
| 2020-07-19 |
0.0470 RUB |
48,323.5458 |
0.0470 RUB |
0.0250 RUB |
0.0690 RUB |
0.0270 RUB |
| 2020-07-18 |
0.0400 RUB |
847.6206 |
0.0400 RUB |
0.0400 RUB |
0.0400 RUB |
0.0400 RUB |
| 2020-07-17 |
0.0362 RUB |
25,167.2036 |
0.0362 RUB |
0.0303 RUB |
0.0421 RUB |
0.0400 RUB |
| 2020-07-16 |
0.0457 RUB |
138,227.7664 |
0.0457 RUB |
0.0324 RUB |
0.0590 RUB |
0.0490 RUB |
| 2020-07-15 |
0.0481 RUB |
20,653.3111 |
0.0481 RUB |
0.0371 RUB |
0.0590 RUB |
0.0371 RUB |
| 2020-07-14 |
0.0462 RUB |
3,935.9665 |
0.0462 RUB |
0.0324 RUB |
0.0600 RUB |
0.0600 RUB |
| 2020-07-13 |
0.0360 RUB |
4,907.8160 |
0.0360 RUB |
0.0349 RUB |
0.0370 RUB |
0.0349 RUB |
| 2020-07-12 |
0.0383 RUB |
3,453.8292 |
0.0383 RUB |
0.0365 RUB |
0.0400 RUB |
0.0380 RUB |
| 2020-07-11 |
0.0495 RUB |
4,391.5376 |
0.0495 RUB |
0.0360 RUB |
0.0630 RUB |
0.0365 RUB |
| 2020-07-10 |
0.0515 RUB |
61,372.4931 |
0.0515 RUB |
0.0360 RUB |
0.0670 RUB |
0.0650 RUB |
| 2020-07-09 |
0.0580 RUB |
14,586.8869 |
0.0580 RUB |
0.0360 RUB |
0.0800 RUB |
0.0360 RUB |
| 2020-07-08 |
0.0679 RUB |
16,111.3635 |
0.0679 RUB |
0.0360 RUB |
0.0999 RUB |
0.0370 RUB |
| 2020-07-07 |
0.2291 RUB |
17,652.1976 |
0.2291 RUB |
0.0360 RUB |
0.4222 RUB |
0.0400 RUB |
| 2020-07-06 |
0.0428 RUB |
25,493.8835 |
0.0428 RUB |
0.0355 RUB |
0.0500 RUB |
0.0355 RUB |
| 2020-07-05 |
0.0580 RUB |
23,346.9595 |
0.0580 RUB |
0.0390 RUB |
0.0771 RUB |
0.0500 RUB |
| 2020-07-04 |
0.0381 RUB |
5,262.1006 |
0.0381 RUB |
0.0371 RUB |
0.0390 RUB |
0.0371 RUB |
| 2020-07-03 |
0.0399 RUB |
682.9694 |
0.0399 RUB |
0.0399 RUB |
0.0399 RUB |
0.0399 RUB |
| 2020-07-02 |
0.0385 RUB |
1,838.9517 |
0.0385 RUB |
0.0371 RUB |
0.0399 RUB |
0.0399 RUB |
| 2020-07-01 |
0.0435 RUB |
2,916.7233 |
0.0435 RUB |
0.0371 RUB |
0.0500 RUB |
0.0371 RUB |
| 2020-06-30 |
0.0371 RUB |
2,602.4469 |
0.0371 RUB |
0.0371 RUB |
0.0371 RUB |
0.0371 RUB |
| 2020-06-29 |
0.0640 RUB |
0.0000 |
0.0640 RUB |
0.0640 RUB |
0.0640 RUB |
0.0640 RUB |