Market [unlinked] / RUB
Identifier on Yobit: liza2_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-02 |
0.4188 RUB |
504.8601 |
0.4188 RUB |
0.3576 RUB |
0.4800 RUB |
0.4800 RUB |
| 2022-04-01 |
0.3627 RUB |
1,941.5315 |
0.3627 RUB |
0.2504 RUB |
0.4750 RUB |
0.4390 RUB |
| 2022-03-31 |
0.3405 RUB |
159.4387 |
0.3405 RUB |
0.3009 RUB |
0.3800 RUB |
0.3009 RUB |
| 2022-03-30 |
0.3688 RUB |
115.4735 |
0.3688 RUB |
0.3238 RUB |
0.4138 RUB |
0.3270 RUB |
| 2022-03-29 |
0.3569 RUB |
1,585.4772 |
0.3569 RUB |
0.3000 RUB |
0.4138 RUB |
0.4138 RUB |
| 2022-03-28 |
0.4000 RUB |
4,901.3379 |
0.4000 RUB |
0.3000 RUB |
0.5000 RUB |
0.3209 RUB |
| 2022-03-27 |
0.4200 RUB |
26,476.0854 |
0.4200 RUB |
0.3000 RUB |
0.5400 RUB |
0.3810 RUB |
| 2022-03-26 |
0.4237 RUB |
8,866.1050 |
0.4237 RUB |
0.3007 RUB |
0.5467 RUB |
0.3167 RUB |
| 2022-03-25 |
0.4984 RUB |
7,503.1243 |
0.4984 RUB |
0.4501 RUB |
0.5467 RUB |
0.4800 RUB |
| 2022-03-24 |
0.4733 RUB |
10,743.2244 |
0.4733 RUB |
0.4000 RUB |
0.5467 RUB |
0.5000 RUB |
| 2022-03-23 |
0.5692 RUB |
11,423.1940 |
0.5692 RUB |
0.4634 RUB |
0.6750 RUB |
0.4720 RUB |
| 2022-03-22 |
0.6740 RUB |
19,995.1748 |
0.6740 RUB |
0.4525 RUB |
0.8956 RUB |
0.6750 RUB |
| 2022-03-21 |
0.8250 RUB |
933.0454 |
0.8250 RUB |
0.7500 RUB |
0.8999 RUB |
0.8900 RUB |
| 2022-03-20 |
0.8250 RUB |
503.4688 |
0.8250 RUB |
0.7500 RUB |
0.8999 RUB |
0.8999 RUB |
| 2022-03-19 |
0.8250 RUB |
7,442.1363 |
0.8250 RUB |
0.7500 RUB |
0.8999 RUB |
0.8999 RUB |
| 2022-03-18 |
0.8250 RUB |
1,147.4664 |
0.8250 RUB |
0.7500 RUB |
0.8999 RUB |
0.7500 RUB |
| 2022-03-17 |
0.8300 RUB |
100.8895 |
0.8300 RUB |
0.7600 RUB |
0.8999 RUB |
0.8999 RUB |
| 2022-03-16 |
0.8300 RUB |
33.5869 |
0.8300 RUB |
0.7600 RUB |
0.8999 RUB |
0.8999 RUB |
| 2022-03-15 |
0.8250 RUB |
1,036.8894 |
0.8250 RUB |
0.7500 RUB |
0.8999 RUB |
0.7600 RUB |
| 2022-03-14 |
0.8250 RUB |
4,310.7854 |
0.8250 RUB |
0.7500 RUB |
0.8999 RUB |
0.7600 RUB |
| 2022-03-13 |
0.8999 RUB |
112.1815 |
0.8999 RUB |
0.8999 RUB |
0.8999 RUB |
0.8999 RUB |
| 2022-03-12 |
0.8039 RUB |
1,870.6839 |
0.8039 RUB |
0.7077 RUB |
0.9000 RUB |
0.8999 RUB |
| 2022-03-11 |
0.8539 RUB |
4,167.0679 |
0.8539 RUB |
0.7077 RUB |
1.0000 RUB |
0.9000 RUB |
| 2022-03-10 |
0.8200 RUB |
83.3088 |
0.8200 RUB |
0.7500 RUB |
0.8900 RUB |
0.8900 RUB |
| 2022-03-09 |
0.8250 RUB |
770.9235 |
0.8250 RUB |
0.7500 RUB |
0.9000 RUB |
0.7500 RUB |
| 2022-03-08 |
0.7439 RUB |
2,196.5860 |
0.7439 RUB |
0.7000 RUB |
0.7877 RUB |
0.7877 RUB |
| 2022-03-07 |
0.7250 RUB |
2,655.5474 |
0.7250 RUB |
0.7000 RUB |
0.7500 RUB |
0.7500 RUB |
| 2022-03-06 |
0.7400 RUB |
2,655.7240 |
0.7400 RUB |
0.7000 RUB |
0.7800 RUB |
0.7500 RUB |
| 2022-03-05 |
0.6980 RUB |
3,455.8960 |
0.6980 RUB |
0.6060 RUB |
0.7900 RUB |
0.7000 RUB |
| 2022-03-04 |
0.7539 RUB |
687.7803 |
0.7539 RUB |
0.7077 RUB |
0.8000 RUB |
0.8000 RUB |
| 2022-03-03 |
0.7845 RUB |
1,816.2768 |
0.7845 RUB |
0.7000 RUB |
0.8690 RUB |
0.7023 RUB |
| 2022-03-02 |
0.7900 RUB |
1,055.0037 |
0.7900 RUB |
0.7000 RUB |
0.8800 RUB |
0.8600 RUB |
| 2022-03-01 |
0.7900 RUB |
3,110.2550 |
0.7900 RUB |
0.7000 RUB |
0.8800 RUB |
0.8790 RUB |
| 2022-02-28 |
0.6175 RUB |
10,657.9480 |
0.6175 RUB |
0.5300 RUB |
0.7050 RUB |
0.7050 RUB |
| 2022-02-27 |
0.6175 RUB |
153.1675 |
0.6175 RUB |
0.5300 RUB |
0.7050 RUB |
0.7049 RUB |
| 2022-02-26 |
0.5625 RUB |
6,035.8028 |
0.5625 RUB |
0.4200 RUB |
0.7050 RUB |
0.7050 RUB |
| 2022-02-25 |
0.5550 RUB |
439.4803 |
0.5550 RUB |
0.4050 RUB |
0.7049 RUB |
0.4368 RUB |
| 2022-02-24 |
0.5525 RUB |
4,665.4004 |
0.5525 RUB |
0.4000 RUB |
0.7050 RUB |
0.4392 RUB |
| 2022-02-23 |
0.4638 RUB |
18,875.7854 |
0.4638 RUB |
0.3576 RUB |
0.5700 RUB |
0.5700 RUB |
| 2022-02-22 |
0.3978 RUB |
3,243.6486 |
0.3978 RUB |
0.3576 RUB |
0.4380 RUB |
0.4270 RUB |
| 2022-02-21 |
0.3576 RUB |
8.9020 |
0.3576 RUB |
0.3576 RUB |
0.3576 RUB |
0.3576 RUB |
| 2022-02-20 |
0.3983 RUB |
202.7351 |
0.3983 RUB |
0.3576 RUB |
0.4390 RUB |
0.3576 RUB |
| 2022-02-19 |
0.3710 RUB |
707.8558 |
0.3710 RUB |
0.3576 RUB |
0.3844 RUB |
0.3576 RUB |
| 2022-02-18 |
0.4105 RUB |
239.9339 |
0.4105 RUB |
0.3810 RUB |
0.4400 RUB |
0.3810 RUB |
| 2022-02-17 |
0.4105 RUB |
1,949.5186 |
0.4105 RUB |
0.3810 RUB |
0.4400 RUB |
0.3810 RUB |
| 2022-02-16 |
0.4200 RUB |
5,960.3456 |
0.4200 RUB |
0.4000 RUB |
0.4400 RUB |
0.4064 RUB |
| 2022-02-15 |
0.4105 RUB |
9,095.8200 |
0.4105 RUB |
0.3810 RUB |
0.4400 RUB |
0.4400 RUB |
| 2022-02-14 |
0.5338 RUB |
23,525.5431 |
0.5338 RUB |
0.3576 RUB |
0.7100 RUB |
0.4400 RUB |
| 2022-02-13 |
0.5650 RUB |
170.2912 |
0.5650 RUB |
0.4800 RUB |
0.6500 RUB |
0.6500 RUB |
| 2022-02-12 |
0.5408 RUB |
2,471.4219 |
0.5408 RUB |
0.4000 RUB |
0.6817 RUB |
0.4000 RUB |