Identifier on Yobit: lend_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-06 |
41.5363 RUB |
3.9082 LEND |
41.5363 RUB |
38.0820 RUB |
44.9906 RUB |
44.9906 RUB |
| 2020-09-05 |
45.8183 RUB |
49.2528 LEND |
45.8183 RUB |
40.0504 RUB |
51.5862 RUB |
40.0504 RUB |
| 2020-09-04 |
44.2035 RUB |
15.0379 LEND |
44.2035 RUB |
41.2868 RUB |
47.1202 RUB |
46.1105 RUB |
| 2020-09-03 |
43.9253 RUB |
37.4182 LEND |
43.9253 RUB |
34.5420 RUB |
53.3085 RUB |
44.4924 RUB |
| 2020-09-02 |
65.5832 RUB |
19.0356 LEND |
65.5832 RUB |
47.1664 RUB |
84.0000 RUB |
47.1664 RUB |
| 2020-09-01 |
62.2813 RUB |
0.5579 LEND |
62.2813 RUB |
59.2726 RUB |
65.2900 RUB |
59.2726 RUB |
| 2020-08-31 |
86.0782 RUB |
3.6819 LEND |
86.0782 RUB |
59.1564 RUB |
113.0000 RUB |
59.2726 RUB |
| 2020-08-30 |
60.2907 RUB |
11.7743 LEND |
60.2907 RUB |
59.1476 RUB |
61.4339 RUB |
61.1263 RUB |
| 2020-08-29 |
83.7838 RUB |
25.9843 LEND |
83.7838 RUB |
55.5677 RUB |
112.0000 RUB |
60.5716 RUB |
| 2020-08-28 |
89.5460 RUB |
9.2864 LEND |
89.5460 RUB |
59.0920 RUB |
120.0000 RUB |
120.0000 RUB |
| 2020-08-27 |
52.0016 RUB |
19.7212 LEND |
52.0016 RUB |
37.4532 RUB |
66.5500 RUB |
62.5574 RUB |
| 2020-08-26 |
66.5326 RUB |
18.8331 LEND |
66.5326 RUB |
55.4233 RUB |
77.6420 RUB |
61.1847 RUB |
| 2020-08-25 |
51.2948 RUB |
68.0034 LEND |
51.2948 RUB |
47.1664 RUB |
55.4233 RUB |
52.1518 RUB |
| 2020-08-24 |
42.6197 RUB |
5.7997 LEND |
42.6197 RUB |
38.6032 RUB |
46.6362 RUB |
46.6362 RUB |
| 2020-08-23 |
35.6546 RUB |
3.8296 LEND |
35.6546 RUB |
27.9557 RUB |
43.3534 RUB |
43.3534 RUB |
| 2020-08-22 |
41.0250 RUB |
3.3196 LEND |
41.0250 RUB |
39.6575 RUB |
42.3924 RUB |
39.6575 RUB |
| 2020-08-21 |
37.4805 RUB |
41.8075 LEND |
37.4805 RUB |
34.3230 RUB |
40.6379 RUB |
37.8925 RUB |
| 2020-08-20 |
54.9519 RUB |
0.0000 LEND |
54.9519 RUB |
54.9519 RUB |
54.9519 RUB |
54.9519 RUB |
| 2020-08-19 |
42.3644 RUB |
293.2287 LEND |
42.3644 RUB |
40.6332 RUB |
44.0955 RUB |
44.0955 RUB |
| 2020-08-18 |
44.9053 RUB |
244.1942 LEND |
44.9053 RUB |
43.9100 RUB |
45.9005 RUB |
43.9100 RUB |
| 2020-08-17 |
36.3581 RUB |
48.1925 LEND |
36.3581 RUB |
30.3992 RUB |
42.3170 RUB |
42.3170 RUB |
| 2020-08-16 |
30.2365 RUB |
0.0000 LEND |
30.2365 RUB |
30.2365 RUB |
30.2365 RUB |
30.2365 RUB |
| 2020-08-15 |
30.2365 RUB |
0.0000 LEND |
30.2365 RUB |
30.2365 RUB |
30.2365 RUB |
30.2365 RUB |
| 2020-08-14 |
26.4518 RUB |
5.6761 LEND |
26.4518 RUB |
22.6671 RUB |
30.2365 RUB |
30.2365 RUB |
| 2020-08-13 |
28.5901 RUB |
0.2664 LEND |
28.5901 RUB |
24.1857 RUB |
32.9946 RUB |
27.1856 RUB |
| 2020-08-12 |
28.1827 RUB |
2.4322 LEND |
28.1827 RUB |
26.1755 RUB |
30.1900 RUB |
30.1900 RUB |
| 2020-08-11 |
27.4625 RUB |
0.0183 LEND |
27.4625 RUB |
26.1755 RUB |
28.7495 RUB |
26.1755 RUB |
| 2020-08-10 |
22.1131 RUB |
55.1376 LEND |
22.1131 RUB |
15.3201 RUB |
28.9061 RUB |
28.9061 RUB |
| 2020-08-09 |
22.0654 RUB |
6.9760 LEND |
22.0654 RUB |
15.2983 RUB |
28.8326 RUB |
28.8326 RUB |
| 2020-08-08 |
24.1615 RUB |
15.4629 LEND |
24.1615 RUB |
18.1330 RUB |
30.1900 RUB |
30.0000 RUB |
| 2020-08-07 |
23.5633 RUB |
0.0000 LEND |
23.5633 RUB |
23.5633 RUB |
23.5633 RUB |
23.5633 RUB |
| 2020-08-06 |
22.4992 RUB |
0.0233 LEND |
22.4992 RUB |
21.4351 RUB |
23.5633 RUB |
23.5633 RUB |
| 2020-08-05 |
21.3657 RUB |
0.0000 LEND |
21.3657 RUB |
21.3657 RUB |
21.3657 RUB |
21.3657 RUB |
| 2020-08-04 |
21.3657 RUB |
0.0000 LEND |
21.3657 RUB |
21.3657 RUB |
21.3657 RUB |
21.3657 RUB |
| 2020-08-03 |
21.3657 RUB |
0.3577 LEND |
21.3657 RUB |
21.3657 RUB |
21.3657 RUB |
21.3657 RUB |
| 2020-08-02 |
22.4360 RUB |
27.2090 LEND |
22.4360 RUB |
21.4539 RUB |
23.4181 RUB |
23.3155 RUB |
| 2020-08-01 |
23.9315 RUB |
95.2022 LEND |
23.9315 RUB |
22.4181 RUB |
25.4449 RUB |
25.4449 RUB |
| 2020-07-31 |
22.9814 RUB |
38.2564 LEND |
22.9814 RUB |
21.3960 RUB |
24.5668 RUB |
23.1320 RUB |
| 2020-07-30 |
21.9616 RUB |
42.0250 LEND |
21.9616 RUB |
21.3101 RUB |
22.6131 RUB |
22.6131 RUB |
| 2020-07-29 |
20.1137 RUB |
78.6827 LEND |
20.1137 RUB |
19.5536 RUB |
20.6738 RUB |
20.6738 RUB |
| 2020-07-28 |
16.4858 RUB |
0.0000 LEND |
16.4858 RUB |
16.4858 RUB |
16.4858 RUB |
16.4858 RUB |
| 2020-07-27 |
16.9735 RUB |
29.1147 LEND |
16.9735 RUB |
16.4858 RUB |
17.4611 RUB |
16.4858 RUB |
| 2020-07-26 |
19.9777 RUB |
80.9787 LEND |
19.9777 RUB |
19.4245 RUB |
20.5310 RUB |
20.5310 RUB |
| 2020-07-25 |
20.5310 RUB |
0.0034 LEND |
20.5310 RUB |
20.5310 RUB |
20.5310 RUB |
20.5310 RUB |
| 2020-07-24 |
17.5043 RUB |
0.0000 LEND |
17.5043 RUB |
17.5043 RUB |
17.5043 RUB |
17.5043 RUB |
| 2020-07-23 |
19.0176 RUB |
6.3677 LEND |
19.0176 RUB |
17.5043 RUB |
20.5310 RUB |
17.5043 RUB |
| 2020-07-22 |
20.5310 RUB |
14.4662 LEND |
20.5310 RUB |
20.5310 RUB |
20.5310 RUB |
20.5310 RUB |
| 2020-07-21 |
20.5310 RUB |
106.2883 LEND |
20.5310 RUB |
20.5310 RUB |
20.5310 RUB |
20.5310 RUB |
| 2020-07-20 |
20.5310 RUB |
0.8732 LEND |
20.5310 RUB |
20.5310 RUB |
20.5310 RUB |
20.5310 RUB |
| 2020-07-19 |
20.5310 RUB |
0.1985 LEND |
20.5310 RUB |
20.5310 RUB |
20.5310 RUB |
20.5310 RUB |