Market [unlinked] / RUB
Identifier on Yobit: not_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0425 RUB |
4,601.9486 |
0.0425 RUB |
0.0391 RUB |
0.0460 RUB |
0.0450 RUB |
| 2025-12-23 |
0.0445 RUB |
1,578.0936 |
0.0445 RUB |
0.0419 RUB |
0.0470 RUB |
0.0450 RUB |
| 2025-12-21 |
0.0389 RUB |
6,981.5706 |
0.0389 RUB |
0.0300 RUB |
0.0478 RUB |
0.0450 RUB |
| 2025-12-20 |
0.0382 RUB |
8,599.3751 |
0.0382 RUB |
0.0300 RUB |
0.0464 RUB |
0.0440 RUB |
| 2025-12-18 |
0.0465 RUB |
8,006.9118 |
0.0465 RUB |
0.0430 RUB |
0.0500 RUB |
0.0448 RUB |
| 2025-12-17 |
0.0480 RUB |
2,993.8568 |
0.0480 RUB |
0.0455 RUB |
0.0505 RUB |
0.0478 RUB |
| 2025-12-15 |
0.0480 RUB |
150.4450 |
0.0480 RUB |
0.0469 RUB |
0.0490 RUB |
0.0469 RUB |
| 2025-12-14 |
0.0480 RUB |
293.6675 |
0.0480 RUB |
0.0469 RUB |
0.0490 RUB |
0.0490 RUB |
| 2025-12-12 |
0.0473 RUB |
2,933.5808 |
0.0473 RUB |
0.0467 RUB |
0.0480 RUB |
0.0469 RUB |
| 2025-12-11 |
0.0516 RUB |
28,989.4609 |
0.0516 RUB |
0.0473 RUB |
0.0560 RUB |
0.0473 RUB |
| 2025-12-10 |
0.0525 RUB |
27,737.0219 |
0.0525 RUB |
0.0490 RUB |
0.0560 RUB |
0.0500 RUB |
| 2025-12-07 |
0.0515 RUB |
44,537.0867 |
0.0515 RUB |
0.0470 RUB |
0.0560 RUB |
0.0524 RUB |
| 2025-12-06 |
0.0474 RUB |
8,102.3727 |
0.0474 RUB |
0.0457 RUB |
0.0490 RUB |
0.0470 RUB |
| 2025-12-05 |
0.0485 RUB |
2,661.3122 |
0.0485 RUB |
0.0480 RUB |
0.0490 RUB |
0.0480 RUB |
| 2025-12-03 |
0.0462 RUB |
12,516.7457 |
0.0462 RUB |
0.0424 RUB |
0.0500 RUB |
0.0476 RUB |
| 2025-11-30 |
0.0503 RUB |
7,398.9515 |
0.0503 RUB |
0.0495 RUB |
0.0510 RUB |
0.0495 RUB |
| 2025-11-29 |
0.0503 RUB |
16,271.1653 |
0.0503 RUB |
0.0495 RUB |
0.0510 RUB |
0.0495 RUB |
| 2025-11-28 |
0.0505 RUB |
470.9132 |
0.0505 RUB |
0.0495 RUB |
0.0515 RUB |
0.0515 RUB |
| 2025-11-27 |
0.0505 RUB |
2,110.9061 |
0.0505 RUB |
0.0495 RUB |
0.0515 RUB |
0.0515 RUB |
| 2025-11-26 |
0.0525 RUB |
56,870.6985 |
0.0525 RUB |
0.0469 RUB |
0.0580 RUB |
0.0515 RUB |
| 2025-11-25 |
0.0485 RUB |
38,350.0122 |
0.0485 RUB |
0.0469 RUB |
0.0500 RUB |
0.0500 RUB |
| 2025-11-23 |
0.0507 RUB |
3,570.3537 |
0.0507 RUB |
0.0500 RUB |
0.0515 RUB |
0.0500 RUB |
| 2025-11-22 |
0.0492 RUB |
14,532.3705 |
0.0492 RUB |
0.0469 RUB |
0.0515 RUB |
0.0515 RUB |
| 2025-11-21 |
0.0625 RUB |
132,566.2620 |
0.0625 RUB |
0.0520 RUB |
0.0730 RUB |
0.0550 RUB |
| 2025-11-19 |
0.0606 RUB |
12,022.6748 |
0.0606 RUB |
0.0571 RUB |
0.0640 RUB |
0.0582 RUB |
| 2025-11-17 |
0.0611 RUB |
5,029.7801 |
0.0611 RUB |
0.0562 RUB |
0.0660 RUB |
0.0590 RUB |
| 2025-11-16 |
0.0615 RUB |
5,690.4009 |
0.0615 RUB |
0.0581 RUB |
0.0650 RUB |
0.0620 RUB |
| 2025-11-15 |
0.0620 RUB |
1,382.5745 |
0.0620 RUB |
0.0600 RUB |
0.0640 RUB |
0.0610 RUB |
| 2025-11-13 |
0.0618 RUB |
3,742.9193 |
0.0618 RUB |
0.0575 RUB |
0.0660 RUB |
0.0575 RUB |
| 2025-11-12 |
0.0652 RUB |
1,875.2544 |
0.0652 RUB |
0.0623 RUB |
0.0680 RUB |
0.0640 RUB |
| 2025-11-11 |
0.0642 RUB |
1,236.2906 |
0.0642 RUB |
0.0623 RUB |
0.0660 RUB |
0.0623 RUB |
| 2025-11-10 |
0.0704 RUB |
79,319.1925 |
0.0704 RUB |
0.0629 RUB |
0.0780 RUB |
0.0657 RUB |
| 2025-11-09 |
0.0720 RUB |
107,974.0908 |
0.0720 RUB |
0.0660 RUB |
0.0780 RUB |
0.0780 RUB |
| 2025-11-07 |
0.0635 RUB |
29,138.1798 |
0.0635 RUB |
0.0570 RUB |
0.0700 RUB |
0.0660 RUB |
| 2025-11-05 |
0.0610 RUB |
3,100.0000 |
0.0610 RUB |
0.0610 RUB |
0.0610 RUB |
0.0610 RUB |
| 2025-11-03 |
0.0625 RUB |
11,035.3294 |
0.0625 RUB |
0.0600 RUB |
0.0650 RUB |
0.0640 RUB |
| 2025-11-01 |
0.0705 RUB |
54,301.0732 |
0.0705 RUB |
0.0620 RUB |
0.0790 RUB |
0.0670 RUB |
| 2025-10-31 |
0.0695 RUB |
53,773.3151 |
0.0695 RUB |
0.0620 RUB |
0.0770 RUB |
0.0620 RUB |
| 2025-10-30 |
0.0740 RUB |
7,272.5026 |
0.0740 RUB |
0.0680 RUB |
0.0800 RUB |
0.0690 RUB |
| 2025-10-29 |
0.0810 RUB |
1,272.6645 |
0.0810 RUB |
0.0810 RUB |
0.0810 RUB |
0.0810 RUB |
| 2025-10-27 |
0.0810 RUB |
0.0000 |
0.0810 RUB |
0.0810 RUB |
0.0810 RUB |
0.0810 RUB |
| 2025-10-25 |
0.0690 RUB |
2,045.1884 |
0.0690 RUB |
0.0680 RUB |
0.0700 RUB |
0.0680 RUB |
| 2025-10-24 |
0.0715 RUB |
4.0559 |
0.0715 RUB |
0.0710 RUB |
0.0720 RUB |
0.0710 RUB |
| 2025-10-23 |
0.0765 RUB |
12,090.1608 |
0.0765 RUB |
0.0690 RUB |
0.0840 RUB |
0.0840 RUB |
| 2025-10-20 |
0.0822 RUB |
198.6362 |
0.0822 RUB |
0.0810 RUB |
0.0834 RUB |
0.0810 RUB |
| 2025-10-19 |
0.0741 RUB |
4,072.4187 |
0.0741 RUB |
0.0741 RUB |
0.0741 RUB |
0.0741 RUB |
| 2025-10-17 |
0.0785 RUB |
18,558.2615 |
0.0785 RUB |
0.0662 RUB |
0.0908 RUB |
0.0780 RUB |
| 2025-10-16 |
0.0810 RUB |
6,506.0476 |
0.0810 RUB |
0.0760 RUB |
0.0860 RUB |
0.0760 RUB |
| 2025-10-15 |
0.0828 RUB |
38,159.6646 |
0.0828 RUB |
0.0755 RUB |
0.0901 RUB |
0.0755 RUB |
| 2025-10-14 |
0.0883 RUB |
43,087.9355 |
0.0883 RUB |
0.0775 RUB |
0.0990 RUB |
0.0775 RUB |