Market [unlinked] / RUB
Identifier on Yobit: liza2_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-23 |
11.9356 RUB |
2,355.2038 |
11.9356 RUB |
10.3200 RUB |
13.5511 RUB |
10.3224 RUB |
| 2021-12-22 |
13.3166 RUB |
7,634.1042 |
13.3166 RUB |
10.3200 RUB |
16.3131 RUB |
10.7700 RUB |
| 2021-12-21 |
17.1566 RUB |
4,758.1107 |
17.1566 RUB |
10.3131 RUB |
24.0000 RUB |
12.6612 RUB |
| 2021-12-20 |
16.8985 RUB |
4,949.9407 |
16.8985 RUB |
15.0000 RUB |
18.7970 RUB |
16.2500 RUB |
| 2021-12-19 |
19.6400 RUB |
4,358.1144 |
19.6400 RUB |
15.0000 RUB |
24.2800 RUB |
17.7131 RUB |
| 2021-12-18 |
22.0999 RUB |
753.0284 |
22.0999 RUB |
20.2000 RUB |
23.9998 RUB |
20.3300 RUB |
| 2021-12-17 |
22.1566 RUB |
2,526.7685 |
22.1566 RUB |
19.3131 RUB |
25.0000 RUB |
21.3131 RUB |
| 2021-12-16 |
22.2950 RUB |
3,569.2788 |
22.2950 RUB |
20.7000 RUB |
23.8900 RUB |
22.4000 RUB |
| 2021-12-15 |
24.3500 RUB |
1,326.9721 |
24.3500 RUB |
20.7000 RUB |
28.0000 RUB |
21.2000 RUB |
| 2021-12-14 |
28.0500 RUB |
4,743.5387 |
28.0500 RUB |
24.0000 RUB |
32.1000 RUB |
24.7000 RUB |
| 2021-12-13 |
29.5831 RUB |
916.9510 |
29.5831 RUB |
26.6661 RUB |
32.5000 RUB |
28.3000 RUB |
| 2021-12-12 |
35.1566 RUB |
989.6029 |
35.1566 RUB |
30.3131 RUB |
40.0000 RUB |
33.0000 RUB |
| 2021-12-11 |
40.5044 RUB |
1,429.8259 |
40.5044 RUB |
36.0089 RUB |
45.0000 RUB |
36.1000 RUB |
| 2021-12-10 |
43.0044 RUB |
6,847.8674 |
43.0044 RUB |
36.0088 RUB |
50.0000 RUB |
43.9980 RUB |
| 2021-12-09 |
50.0615 RUB |
1,598.4448 |
50.0615 RUB |
40.2230 RUB |
59.9000 RUB |
53.0000 RUB |
| 2021-12-08 |
60.4995 RUB |
1,999.8188 |
60.4995 RUB |
56.0000 RUB |
64.9990 RUB |
56.0000 RUB |
| 2021-12-07 |
112.5000 RUB |
1,034.0273 |
112.5000 RUB |
60.0000 RUB |
165.0000 RUB |
60.0000 RUB |
| 2021-12-06 |
62.5001 RUB |
808.6827 |
62.5001 RUB |
56.0001 RUB |
69.0000 RUB |
65.9800 RUB |
| 2021-12-05 |
64.1566 RUB |
1,208.9567 |
64.1566 RUB |
55.3131 RUB |
73.0001 RUB |
64.9990 RUB |
| 2021-12-04 |
67.6566 RUB |
1,281.7489 |
67.6566 RUB |
55.3131 RUB |
80.0000 RUB |
63.0000 RUB |
| 2021-12-03 |
80.1566 RUB |
1,099.4597 |
80.1566 RUB |
60.3131 RUB |
100.0000 RUB |
61.0000 RUB |
| 2021-12-02 |
79.5800 RUB |
1,325.5825 |
79.5800 RUB |
70.5100 RUB |
88.6500 RUB |
73.0000 RUB |
| 2021-12-01 |
84.6566 RUB |
1,034.2538 |
84.6566 RUB |
75.3131 RUB |
94.0000 RUB |
82.5000 RUB |
| 2021-11-30 |
89.8066 RUB |
2,339.7829 |
89.8066 RUB |
79.3000 RUB |
100.3131 RUB |
83.0000 RUB |
| 2021-11-29 |
95.6050 RUB |
1,058.2479 |
95.6050 RUB |
81.2100 RUB |
110.0000 RUB |
93.4400 RUB |
| 2021-11-28 |
86.7500 RUB |
1,405.2988 |
86.7500 RUB |
78.5000 RUB |
94.9999 RUB |
92.0000 RUB |
| 2021-11-27 |
77.4900 RUB |
1,897.7354 |
77.4900 RUB |
70.9999 RUB |
83.9800 RUB |
83.9800 RUB |
| 2021-11-26 |
91.6566 RUB |
2,577.0655 |
91.6566 RUB |
65.3131 RUB |
118.0000 RUB |
72.0200 RUB |
| 2021-11-25 |
119.0555 RUB |
1,756.5773 |
119.0555 RUB |
87.0000 RUB |
151.1110 RUB |
99.1000 RUB |
| 2021-11-24 |
159.5001 RUB |
3,515.0277 |
159.5001 RUB |
135.0001 RUB |
184.0000 RUB |
150.0000 RUB |
| 2021-11-23 |
202.5007 RUB |
1,051.4878 |
202.5007 RUB |
155.0014 RUB |
250.0000 RUB |
184.0000 RUB |
| 2021-11-22 |
265.0000 RUB |
484.1505 |
265.0000 RUB |
220.0000 RUB |
310.0000 RUB |
228.0000 RUB |
| 2021-11-21 |
240.0000 RUB |
666.9117 |
240.0000 RUB |
215.0000 RUB |
265.0000 RUB |
240.0000 RUB |
| 2021-11-20 |
255.0000 RUB |
539.8841 |
255.0000 RUB |
215.0000 RUB |
295.0000 RUB |
236.0000 RUB |
| 2021-11-19 |
248.5500 RUB |
905.4315 |
248.5500 RUB |
225.1000 RUB |
272.0000 RUB |
243.0011 RUB |
| 2021-11-18 |
290.5000 RUB |
982.3263 |
290.5000 RUB |
245.0000 RUB |
336.0000 RUB |
274.9000 RUB |
| 2021-11-17 |
283.5000 RUB |
615.1365 |
283.5000 RUB |
200.0000 RUB |
367.0000 RUB |
333.0000 RUB |
| 2021-11-16 |
338.5005 RUB |
627.3221 |
338.5005 RUB |
310.0010 RUB |
367.0000 RUB |
352.0000 RUB |
| 2021-11-15 |
335.0000 RUB |
329.9035 |
335.0000 RUB |
315.0000 RUB |
355.0000 RUB |
340.0000 RUB |
| 2021-11-14 |
340.0000 RUB |
1,004.6686 |
340.0000 RUB |
321.0000 RUB |
359.0000 RUB |
345.0000 RUB |
| 2021-11-13 |
354.9500 RUB |
439.2199 |
354.9500 RUB |
330.0000 RUB |
379.9000 RUB |
333.0000 RUB |
| 2021-11-12 |
371.5005 RUB |
423.5448 |
371.5005 RUB |
340.0010 RUB |
403.0000 RUB |
363.6101 RUB |
| 2021-11-11 |
387.5000 RUB |
304.0108 |
387.5000 RUB |
350.0000 RUB |
425.0000 RUB |
380.0000 RUB |
| 2021-11-10 |
407.5000 RUB |
473.3950 |
407.5000 RUB |
390.0000 RUB |
425.0000 RUB |
392.0000 RUB |
| 2021-11-09 |
430.5005 RUB |
298.3036 |
430.5005 RUB |
401.0010 RUB |
460.0000 RUB |
411.0000 RUB |
| 2021-11-08 |
444.5074 RUB |
313.9558 |
444.5074 RUB |
399.0149 RUB |
490.0000 RUB |
433.0000 RUB |
| 2021-11-07 |
415.0000 RUB |
242.1575 |
415.0000 RUB |
350.0000 RUB |
480.0000 RUB |
421.0000 RUB |
| 2021-11-06 |
380.0000 RUB |
132.3647 |
380.0000 RUB |
350.0000 RUB |
410.0000 RUB |
373.0000 RUB |
| 2021-11-05 |
375.0000 RUB |
78.6175 |
375.0000 RUB |
320.0000 RUB |
430.0000 RUB |
373.0000 RUB |
| 2021-11-04 |
439.5111 RUB |
222.2389 |
439.5111 RUB |
390.0000 RUB |
489.0222 RUB |
399.0000 RUB |