Market [unlinked] / RUB
Identifier on Yobit: invest_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-05-06 |
0.7545 RUB |
25,233.6444 |
0.7545 RUB |
0.6390 RUB |
0.8699 RUB |
0.6900 RUB |
| 2020-05-05 |
0.6695 RUB |
17,719.1822 |
0.6695 RUB |
0.6390 RUB |
0.7000 RUB |
0.6790 RUB |
| 2020-05-04 |
0.6669 RUB |
5,282.4239 |
0.6669 RUB |
0.6337 RUB |
0.7000 RUB |
0.6341 RUB |
| 2020-05-03 |
0.6493 RUB |
4,766.1030 |
0.6493 RUB |
0.6337 RUB |
0.6650 RUB |
0.6337 RUB |
| 2020-05-02 |
0.6720 RUB |
4,040.9437 |
0.6720 RUB |
0.6231 RUB |
0.7210 RUB |
0.7190 RUB |
| 2020-05-01 |
0.7460 RUB |
5,099.9289 |
0.7460 RUB |
0.6231 RUB |
0.8690 RUB |
0.7490 RUB |
| 2020-04-30 |
0.8100 RUB |
18,907.5251 |
0.8100 RUB |
0.6200 RUB |
1.0000 RUB |
0.6231 RUB |
| 2020-04-29 |
0.5978 RUB |
62.9531 |
0.5978 RUB |
0.5555 RUB |
0.6400 RUB |
0.6400 RUB |
| 2020-04-28 |
0.6026 RUB |
7,741.0021 |
0.6026 RUB |
0.5751 RUB |
0.6300 RUB |
0.6200 RUB |
| 2020-04-27 |
0.6065 RUB |
4,239.5187 |
0.6065 RUB |
0.5810 RUB |
0.6320 RUB |
0.6320 RUB |
| 2020-04-26 |
0.6000 RUB |
9,948.3586 |
0.6000 RUB |
0.5600 RUB |
0.6400 RUB |
0.5710 RUB |
| 2020-04-25 |
0.5975 RUB |
2,041.3108 |
0.5975 RUB |
0.5550 RUB |
0.6400 RUB |
0.6000 RUB |
| 2020-04-24 |
0.5900 RUB |
5,071.6307 |
0.5900 RUB |
0.5400 RUB |
0.6400 RUB |
0.6400 RUB |
| 2020-04-23 |
0.5705 RUB |
257.8496 |
0.5705 RUB |
0.5421 RUB |
0.5989 RUB |
0.5989 RUB |
| 2020-04-22 |
0.5700 RUB |
65,859.4527 |
0.5700 RUB |
0.5400 RUB |
0.6000 RUB |
0.5801 RUB |
| 2020-04-21 |
0.6138 RUB |
10,447.0024 |
0.6138 RUB |
0.5400 RUB |
0.6876 RUB |
0.6000 RUB |
| 2020-04-20 |
0.5505 RUB |
4,401.3199 |
0.5505 RUB |
0.5400 RUB |
0.5610 RUB |
0.5610 RUB |
| 2020-04-19 |
0.5938 RUB |
6,155.4887 |
0.5938 RUB |
0.5580 RUB |
0.6297 RUB |
0.5580 RUB |
| 2020-04-18 |
0.5890 RUB |
19,946.4782 |
0.5890 RUB |
0.5680 RUB |
0.6100 RUB |
0.5680 RUB |
| 2020-04-17 |
0.5721 RUB |
30,662.9739 |
0.5721 RUB |
0.5342 RUB |
0.6100 RUB |
0.6100 RUB |
| 2020-04-16 |
0.5539 RUB |
4,815.2709 |
0.5539 RUB |
0.5280 RUB |
0.5798 RUB |
0.5400 RUB |
| 2020-04-15 |
0.5789 RUB |
10,305.5258 |
0.5789 RUB |
0.5280 RUB |
0.6297 RUB |
0.5798 RUB |
| 2020-04-14 |
0.5848 RUB |
8,859.0040 |
0.5848 RUB |
0.5400 RUB |
0.6297 RUB |
0.6297 RUB |
| 2020-04-13 |
0.5780 RUB |
11,431.6894 |
0.5780 RUB |
0.5460 RUB |
0.6100 RUB |
0.5621 RUB |
| 2020-04-12 |
0.5940 RUB |
4,148.0725 |
0.5940 RUB |
0.5521 RUB |
0.6359 RUB |
0.6298 RUB |
| 2020-04-11 |
0.6060 RUB |
9,513.1089 |
0.6060 RUB |
0.5520 RUB |
0.6600 RUB |
0.6359 RUB |
| 2020-04-10 |
0.6030 RUB |
12,999.1203 |
0.6030 RUB |
0.5460 RUB |
0.6600 RUB |
0.6000 RUB |
| 2020-04-09 |
0.5785 RUB |
3,413.6498 |
0.5785 RUB |
0.5481 RUB |
0.6090 RUB |
0.6087 RUB |
| 2020-04-08 |
0.5714 RUB |
7,411.1973 |
0.5714 RUB |
0.5300 RUB |
0.6129 RUB |
0.5350 RUB |
| 2020-04-07 |
0.6000 RUB |
2,786.5801 |
0.6000 RUB |
0.6000 RUB |
0.6000 RUB |
0.6000 RUB |
| 2020-04-06 |
0.5820 RUB |
399.2321 |
0.5820 RUB |
0.5820 RUB |
0.5820 RUB |
0.5820 RUB |
| 2020-04-05 |
0.5839 RUB |
77.6367 |
0.5839 RUB |
0.5830 RUB |
0.5849 RUB |
0.5830 RUB |
| 2020-04-04 |
0.5815 RUB |
6,300.1751 |
0.5815 RUB |
0.5030 RUB |
0.6600 RUB |
0.5030 RUB |
| 2020-04-03 |
0.5810 RUB |
372.6770 |
0.5810 RUB |
0.5020 RUB |
0.6600 RUB |
0.6600 RUB |
| 2020-04-02 |
0.5150 RUB |
2,190.8372 |
0.5150 RUB |
0.5000 RUB |
0.5300 RUB |
0.5000 RUB |
| 2020-04-01 |
0.6150 RUB |
820.4674 |
0.6150 RUB |
0.5300 RUB |
0.7000 RUB |
0.5300 RUB |
| 2020-03-31 |
0.6150 RUB |
9,228.1738 |
0.6150 RUB |
0.5300 RUB |
0.7000 RUB |
0.5721 RUB |
| 2020-03-30 |
0.6150 RUB |
92.6506 |
0.6150 RUB |
0.5300 RUB |
0.7000 RUB |
0.7000 RUB |
| 2020-03-29 |
0.5368 RUB |
474.8758 |
0.5368 RUB |
0.5023 RUB |
0.5714 RUB |
0.5023 RUB |
| 2020-03-28 |
0.5387 RUB |
14,271.8172 |
0.5387 RUB |
0.5060 RUB |
0.5714 RUB |
0.5714 RUB |
| 2020-03-27 |
0.5598 RUB |
1,139.3682 |
0.5598 RUB |
0.5060 RUB |
0.6136 RUB |
0.5500 RUB |
| 2020-03-26 |
0.5525 RUB |
215.8714 |
0.5525 RUB |
0.5060 RUB |
0.5990 RUB |
0.5060 RUB |
| 2020-03-25 |
0.5521 RUB |
423.9453 |
0.5521 RUB |
0.5060 RUB |
0.5983 RUB |
0.5060 RUB |
| 2020-03-24 |
0.5824 RUB |
327.7388 |
0.5824 RUB |
0.5665 RUB |
0.5983 RUB |
0.5983 RUB |
| 2020-03-23 |
0.5343 RUB |
1,637.3035 |
0.5343 RUB |
0.5020 RUB |
0.5665 RUB |
0.5665 RUB |
| 2020-03-22 |
0.5344 RUB |
4,359.6366 |
0.5344 RUB |
0.5000 RUB |
0.5687 RUB |
0.5020 RUB |
| 2020-03-21 |
0.5408 RUB |
23,066.2627 |
0.5408 RUB |
0.5100 RUB |
0.5716 RUB |
0.5680 RUB |