Market [unlinked] / RUB
Identifier on Yobit: invest_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-25 |
0.0535 RUB |
4,679.2858 |
0.0535 RUB |
0.0370 RUB |
0.0700 RUB |
0.0700 RUB |
| 2020-06-24 |
0.0855 RUB |
284.4562 |
0.0855 RUB |
0.0855 RUB |
0.0855 RUB |
0.0855 RUB |
| 2020-06-23 |
0.0797 RUB |
341.9147 |
0.0797 RUB |
0.0740 RUB |
0.0855 RUB |
0.0855 RUB |
| 2020-06-22 |
0.0636 RUB |
1,477.1453 |
0.0636 RUB |
0.0569 RUB |
0.0703 RUB |
0.0569 RUB |
| 2020-06-21 |
0.0585 RUB |
6,316.9536 |
0.0585 RUB |
0.0570 RUB |
0.0600 RUB |
0.0570 RUB |
| 2020-06-20 |
0.0710 RUB |
48.1644 |
0.0710 RUB |
0.0710 RUB |
0.0710 RUB |
0.0710 RUB |
| 2020-06-19 |
0.0655 RUB |
1,310.0272 |
0.0655 RUB |
0.0600 RUB |
0.0711 RUB |
0.0710 RUB |
| 2020-06-18 |
0.0779 RUB |
13,738.3837 |
0.0779 RUB |
0.0570 RUB |
0.0987 RUB |
0.0598 RUB |
| 2020-06-17 |
0.0957 RUB |
33,193.4617 |
0.0957 RUB |
0.0515 RUB |
0.1400 RUB |
0.1190 RUB |
| 2020-06-16 |
0.0875 RUB |
297,460.4454 |
0.0875 RUB |
0.0350 RUB |
0.1400 RUB |
0.0999 RUB |
| 2020-06-15 |
0.4158 RUB |
169,236.5959 |
0.4158 RUB |
0.0915 RUB |
0.7400 RUB |
0.1100 RUB |
| 2020-06-14 |
0.7156 RUB |
3,868.1793 |
0.7156 RUB |
0.6661 RUB |
0.7650 RUB |
0.7470 RUB |
| 2020-06-13 |
0.7255 RUB |
4,367.1931 |
0.7255 RUB |
0.6810 RUB |
0.7699 RUB |
0.6810 RUB |
| 2020-06-12 |
0.7249 RUB |
247.4364 |
0.7249 RUB |
0.6810 RUB |
0.7688 RUB |
0.6810 RUB |
| 2020-06-11 |
0.7255 RUB |
741.6826 |
0.7255 RUB |
0.6820 RUB |
0.7690 RUB |
0.6820 RUB |
| 2020-06-10 |
0.7499 RUB |
119.1304 |
0.7499 RUB |
0.7300 RUB |
0.7699 RUB |
0.7690 RUB |
| 2020-06-09 |
0.6810 RUB |
31.4127 |
0.6810 RUB |
0.6810 RUB |
0.6810 RUB |
0.6810 RUB |
| 2020-06-08 |
0.7282 RUB |
325.4330 |
0.7282 RUB |
0.6810 RUB |
0.7754 RUB |
0.7750 RUB |
| 2020-06-07 |
0.6810 RUB |
4.4756 |
0.6810 RUB |
0.6810 RUB |
0.6810 RUB |
0.6810 RUB |
| 2020-06-06 |
0.7300 RUB |
11,090.0282 |
0.7300 RUB |
0.6800 RUB |
0.7800 RUB |
0.6810 RUB |
| 2020-06-05 |
0.7450 RUB |
642.7888 |
0.7450 RUB |
0.7000 RUB |
0.7900 RUB |
0.7000 RUB |
| 2020-06-04 |
0.7900 RUB |
20.5000 |
0.7900 RUB |
0.7900 RUB |
0.7900 RUB |
0.7900 RUB |
| 2020-06-03 |
0.9100 RUB |
16,194.3292 |
0.9100 RUB |
0.7200 RUB |
1.1000 RUB |
0.7210 RUB |
| 2020-06-02 |
0.9050 RUB |
10,920.4968 |
0.9050 RUB |
0.7100 RUB |
1.1000 RUB |
1.1000 RUB |
| 2020-06-01 |
0.7250 RUB |
26,136.3221 |
0.7250 RUB |
0.7000 RUB |
0.7500 RUB |
0.7000 RUB |
| 2020-05-31 |
0.7600 RUB |
10,084.1249 |
0.7600 RUB |
0.7200 RUB |
0.8000 RUB |
0.7200 RUB |
| 2020-05-30 |
0.7694 RUB |
5,590.9996 |
0.7694 RUB |
0.7300 RUB |
0.8089 RUB |
0.8000 RUB |
| 2020-05-29 |
0.7650 RUB |
3,777.2194 |
0.7650 RUB |
0.7200 RUB |
0.8100 RUB |
0.8089 RUB |
| 2020-05-28 |
0.7556 RUB |
2,785.3061 |
0.7556 RUB |
0.7111 RUB |
0.8000 RUB |
0.8000 RUB |
| 2020-05-27 |
0.8585 RUB |
6,558.5243 |
0.8585 RUB |
0.7200 RUB |
0.9970 RUB |
0.7200 RUB |
| 2020-05-26 |
0.7550 RUB |
7,216.7326 |
0.7550 RUB |
0.7100 RUB |
0.8000 RUB |
0.7110 RUB |
| 2020-05-25 |
0.8750 RUB |
15,587.1562 |
0.8750 RUB |
0.7000 RUB |
1.0500 RUB |
0.7100 RUB |
| 2020-05-24 |
0.8155 RUB |
3,871.6545 |
0.8155 RUB |
0.7610 RUB |
0.8700 RUB |
0.8117 RUB |
| 2020-05-23 |
0.8118 RUB |
3,111.0421 |
0.8118 RUB |
0.7300 RUB |
0.8936 RUB |
0.8413 RUB |
| 2020-05-22 |
0.7811 RUB |
12,645.8095 |
0.7811 RUB |
0.7155 RUB |
0.8467 RUB |
0.7300 RUB |
| 2020-05-21 |
0.7563 RUB |
6,980.3085 |
0.7563 RUB |
0.7150 RUB |
0.7976 RUB |
0.7384 RUB |
| 2020-05-20 |
0.7572 RUB |
9,692.6916 |
0.7572 RUB |
0.7077 RUB |
0.8067 RUB |
0.8000 RUB |
| 2020-05-19 |
0.7877 RUB |
16,262.0326 |
0.7877 RUB |
0.7054 RUB |
0.8699 RUB |
0.7791 RUB |
| 2020-05-18 |
0.8025 RUB |
4,524.4041 |
0.8025 RUB |
0.7350 RUB |
0.8699 RUB |
0.8699 RUB |
| 2020-05-17 |
0.7377 RUB |
13,593.2548 |
0.7377 RUB |
0.7060 RUB |
0.7695 RUB |
0.7695 RUB |
| 2020-05-16 |
0.7282 RUB |
13,355.1512 |
0.7282 RUB |
0.6929 RUB |
0.7634 RUB |
0.7007 RUB |
| 2020-05-15 |
0.7300 RUB |
2,921.8002 |
0.7300 RUB |
0.6900 RUB |
0.7700 RUB |
0.7350 RUB |
| 2020-05-14 |
0.7250 RUB |
1,543.7876 |
0.7250 RUB |
0.6800 RUB |
0.7700 RUB |
0.7700 RUB |
| 2020-05-13 |
0.7140 RUB |
1,005.6119 |
0.7140 RUB |
0.6700 RUB |
0.7580 RUB |
0.7565 RUB |
| 2020-05-12 |
0.7250 RUB |
5,017.1856 |
0.7250 RUB |
0.6500 RUB |
0.8000 RUB |
0.7600 RUB |
| 2020-05-11 |
0.7155 RUB |
7,883.1168 |
0.7155 RUB |
0.6110 RUB |
0.8200 RUB |
0.8000 RUB |
| 2020-05-10 |
0.6520 RUB |
25,036.8797 |
0.6520 RUB |
0.6000 RUB |
0.7040 RUB |
0.7000 RUB |
| 2020-05-09 |
0.7105 RUB |
15,013.4720 |
0.7105 RUB |
0.6710 RUB |
0.7500 RUB |
0.7040 RUB |
| 2020-05-08 |
0.7256 RUB |
19,296.7713 |
0.7256 RUB |
0.6713 RUB |
0.7799 RUB |
0.6975 RUB |
| 2020-05-07 |
0.6978 RUB |
35,595.0125 |
0.6978 RUB |
0.6456 RUB |
0.7500 RUB |
0.6713 RUB |