Market [unlinked] / RUB
Identifier on Yobit: minex2_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-14 |
0.0250 RUB |
2,209,876.5475 |
0.0250 RUB |
0.0200 RUB |
0.0300 RUB |
0.0200 RUB |
| 2021-09-13 |
0.0334 RUB |
3,468,192.0003 |
0.0334 RUB |
0.0250 RUB |
0.0419 RUB |
0.0280 RUB |
| 2021-09-12 |
0.0382 RUB |
138,059.5569 |
0.0382 RUB |
0.0350 RUB |
0.0414 RUB |
0.0358 RUB |
| 2021-09-11 |
0.0385 RUB |
617,926.3444 |
0.0385 RUB |
0.0350 RUB |
0.0419 RUB |
0.0351 RUB |
| 2021-09-10 |
0.0438 RUB |
204,887.7711 |
0.0438 RUB |
0.0411 RUB |
0.0465 RUB |
0.0411 RUB |
| 2021-09-09 |
0.0445 RUB |
467,930.8541 |
0.0445 RUB |
0.0411 RUB |
0.0479 RUB |
0.0425 RUB |
| 2021-09-08 |
0.0453 RUB |
1,624,509.0607 |
0.0453 RUB |
0.0406 RUB |
0.0500 RUB |
0.0425 RUB |
| 2021-09-07 |
0.0433 RUB |
206,057.5798 |
0.0433 RUB |
0.0405 RUB |
0.0460 RUB |
0.0406 RUB |
| 2021-09-06 |
0.0470 RUB |
1,121,738.0077 |
0.0470 RUB |
0.0400 RUB |
0.0539 RUB |
0.0477 RUB |
| 2021-09-05 |
0.0518 RUB |
1,358,379.1055 |
0.0518 RUB |
0.0395 RUB |
0.0640 RUB |
0.0429 RUB |
| 2021-09-04 |
0.0409 RUB |
190,125.7773 |
0.0409 RUB |
0.0393 RUB |
0.0425 RUB |
0.0402 RUB |
| 2021-09-03 |
0.0413 RUB |
58,608.2516 |
0.0413 RUB |
0.0390 RUB |
0.0435 RUB |
0.0406 RUB |
| 2021-09-02 |
0.0415 RUB |
263,195.0496 |
0.0415 RUB |
0.0390 RUB |
0.0440 RUB |
0.0390 RUB |
| 2021-09-01 |
0.0403 RUB |
149,163.1825 |
0.0403 RUB |
0.0376 RUB |
0.0430 RUB |
0.0390 RUB |
| 2021-08-31 |
0.0441 RUB |
315,572.2818 |
0.0441 RUB |
0.0376 RUB |
0.0507 RUB |
0.0402 RUB |
| 2021-08-30 |
0.0575 RUB |
543,983.7405 |
0.0575 RUB |
0.0349 RUB |
0.0800 RUB |
0.0400 RUB |
| 2021-08-29 |
0.0572 RUB |
438,306.4325 |
0.0572 RUB |
0.0345 RUB |
0.0800 RUB |
0.0700 RUB |
| 2021-08-28 |
0.0350 RUB |
77,525.8913 |
0.0350 RUB |
0.0341 RUB |
0.0359 RUB |
0.0345 RUB |
| 2021-08-27 |
0.0339 RUB |
90,839.2394 |
0.0339 RUB |
0.0320 RUB |
0.0359 RUB |
0.0355 RUB |
| 2021-08-26 |
0.0345 RUB |
160,509.2845 |
0.0345 RUB |
0.0320 RUB |
0.0371 RUB |
0.0321 RUB |
| 2021-08-25 |
0.0358 RUB |
273,281.5155 |
0.0358 RUB |
0.0330 RUB |
0.0385 RUB |
0.0371 RUB |
| 2021-08-24 |
0.0368 RUB |
229,983.7765 |
0.0368 RUB |
0.0300 RUB |
0.0435 RUB |
0.0340 RUB |
| 2021-08-23 |
0.0335 RUB |
683,153.6463 |
0.0335 RUB |
0.0290 RUB |
0.0380 RUB |
0.0351 RUB |
| 2021-08-22 |
0.0376 RUB |
255,531.5843 |
0.0376 RUB |
0.0311 RUB |
0.0440 RUB |
0.0321 RUB |
| 2021-08-21 |
0.0331 RUB |
593,760.4571 |
0.0331 RUB |
0.0263 RUB |
0.0400 RUB |
0.0350 RUB |
| 2021-08-20 |
0.0422 RUB |
423,740.2126 |
0.0422 RUB |
0.0364 RUB |
0.0480 RUB |
0.0365 RUB |
| 2021-08-19 |
0.0430 RUB |
244,469.3092 |
0.0430 RUB |
0.0360 RUB |
0.0500 RUB |
0.0440 RUB |
| 2021-08-18 |
0.0397 RUB |
647,233.1166 |
0.0397 RUB |
0.0360 RUB |
0.0434 RUB |
0.0364 RUB |
| 2021-08-17 |
0.0438 RUB |
201,513.9685 |
0.0438 RUB |
0.0410 RUB |
0.0465 RUB |
0.0410 RUB |
| 2021-08-16 |
0.0461 RUB |
265,532.8588 |
0.0461 RUB |
0.0422 RUB |
0.0500 RUB |
0.0430 RUB |
| 2021-08-15 |
0.0536 RUB |
135,612.1128 |
0.0536 RUB |
0.0422 RUB |
0.0650 RUB |
0.0500 RUB |
| 2021-08-14 |
0.0635 RUB |
181,692.7907 |
0.0635 RUB |
0.0371 RUB |
0.0900 RUB |
0.0460 RUB |
| 2021-08-13 |
0.0527 RUB |
168,239.4000 |
0.0527 RUB |
0.0355 RUB |
0.0700 RUB |
0.0600 RUB |
| 2021-08-12 |
0.0766 RUB |
204,193.1070 |
0.0766 RUB |
0.0333 RUB |
0.1200 RUB |
0.0380 RUB |
| 2021-08-11 |
0.0503 RUB |
529,201.9958 |
0.0503 RUB |
0.0320 RUB |
0.0687 RUB |
0.0362 RUB |
| 2021-08-10 |
0.0775 RUB |
91,201.1704 |
0.0775 RUB |
0.0611 RUB |
0.0939 RUB |
0.0671 RUB |
| 2021-08-09 |
0.0720 RUB |
100,262.7909 |
0.0720 RUB |
0.0640 RUB |
0.0800 RUB |
0.0657 RUB |
| 2021-08-08 |
0.0735 RUB |
125,665.4705 |
0.0735 RUB |
0.0610 RUB |
0.0859 RUB |
0.0640 RUB |
| 2021-08-07 |
0.0900 RUB |
115,413.0533 |
0.0900 RUB |
0.0600 RUB |
0.1200 RUB |
0.0600 RUB |
| 2021-08-06 |
0.1167 RUB |
94,436.1413 |
0.1167 RUB |
0.1021 RUB |
0.1313 RUB |
0.1021 RUB |
| 2021-08-05 |
0.1242 RUB |
101,089.8026 |
0.1242 RUB |
0.1030 RUB |
0.1455 RUB |
0.1110 RUB |
| 2021-08-04 |
0.1444 RUB |
189,480.0921 |
0.1444 RUB |
0.1110 RUB |
0.1778 RUB |
0.1190 RUB |
| 2021-08-03 |
0.1661 RUB |
71,116.1418 |
0.1661 RUB |
0.1021 RUB |
0.2300 RUB |
0.1190 RUB |
| 2021-08-02 |
0.2100 RUB |
58,359.5704 |
0.2100 RUB |
0.1500 RUB |
0.2700 RUB |
0.1900 RUB |
| 2021-08-01 |
0.3000 RUB |
86,212.3982 |
0.3000 RUB |
0.2100 RUB |
0.3900 RUB |
0.3000 RUB |
| 2021-07-31 |
0.5000 RUB |
68,603.2457 |
0.5000 RUB |
0.3200 RUB |
0.6800 RUB |
0.3299 RUB |
| 2021-07-30 |
0.6700 RUB |
101,171.8834 |
0.6700 RUB |
0.4500 RUB |
0.8900 RUB |
0.4700 RUB |
| 2021-07-29 |
0.8100 RUB |
69,781.0880 |
0.8100 RUB |
0.4000 RUB |
1.2200 RUB |
0.7000 RUB |
| 2021-07-28 |
1.8449 RUB |
72,205.6163 |
1.8449 RUB |
0.8011 RUB |
2.8886 RUB |
0.8600 RUB |
| 2021-07-27 |
2.5000 RUB |
29,037.5195 |
2.5000 RUB |
2.2000 RUB |
2.8000 RUB |
2.7234 RUB |