Market [unlinked] / RUB
Identifier on Yobit: not_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-23 |
0.1690 RUB |
14,685.9414 |
0.1690 RUB |
0.1601 RUB |
0.1780 RUB |
0.1780 RUB |
| 2025-04-22 |
0.1630 RUB |
40,502.6914 |
0.1630 RUB |
0.1590 RUB |
0.1670 RUB |
0.1670 RUB |
| 2025-04-15 |
0.1630 RUB |
782.6375 |
0.1630 RUB |
0.1500 RUB |
0.1760 RUB |
0.1760 RUB |
| 2025-04-14 |
0.1640 RUB |
20,642.1779 |
0.1640 RUB |
0.1500 RUB |
0.1780 RUB |
0.1500 RUB |
| 2025-04-13 |
0.1695 RUB |
111.2391 |
0.1695 RUB |
0.1600 RUB |
0.1790 RUB |
0.1600 RUB |
| 2025-04-11 |
0.1790 RUB |
5.0000 |
0.1790 RUB |
0.1790 RUB |
0.1790 RUB |
0.1790 RUB |
| 2025-04-09 |
0.1745 RUB |
66,459.3135 |
0.1745 RUB |
0.1600 RUB |
0.1890 RUB |
0.1600 RUB |
| 2025-04-08 |
0.1600 RUB |
0.0000 |
0.1600 RUB |
0.1600 RUB |
0.1600 RUB |
0.1600 RUB |
| 2025-04-02 |
0.2116 RUB |
36,462.5537 |
0.2116 RUB |
0.2001 RUB |
0.2230 RUB |
0.2002 RUB |
| 2025-04-01 |
0.2130 RUB |
17,493.1310 |
0.2130 RUB |
0.2030 RUB |
0.2230 RUB |
0.2200 RUB |
| 2025-03-31 |
0.2100 RUB |
0.4892 |
0.2100 RUB |
0.2100 RUB |
0.2100 RUB |
0.2100 RUB |
| 2025-03-30 |
0.2150 RUB |
250.1165 |
0.2150 RUB |
0.2100 RUB |
0.2200 RUB |
0.2100 RUB |
| 2025-03-25 |
0.2455 RUB |
275.3623 |
0.2455 RUB |
0.2211 RUB |
0.2700 RUB |
0.2700 RUB |
| 2025-03-23 |
0.2400 RUB |
9,710.2715 |
0.2400 RUB |
0.2200 RUB |
0.2600 RUB |
0.2200 RUB |
| 2025-03-22 |
0.2220 RUB |
255,190.0987 |
0.2220 RUB |
0.2210 RUB |
0.2230 RUB |
0.2230 RUB |
| 2025-03-16 |
0.2515 RUB |
6,638.6306 |
0.2515 RUB |
0.2200 RUB |
0.2830 RUB |
0.2600 RUB |
| 2025-03-12 |
0.1950 RUB |
1,187.3855 |
0.1950 RUB |
0.1800 RUB |
0.2100 RUB |
0.1801 RUB |
| 2025-03-11 |
0.2135 RUB |
15.3856 |
0.2135 RUB |
0.2100 RUB |
0.2170 RUB |
0.2100 RUB |
| 2025-03-06 |
0.2601 RUB |
420.9226 |
0.2601 RUB |
0.2501 RUB |
0.2700 RUB |
0.2600 RUB |
| 2025-03-05 |
0.2476 RUB |
5,313.1428 |
0.2476 RUB |
0.2201 RUB |
0.2750 RUB |
0.2300 RUB |
| 2025-03-04 |
0.2566 RUB |
10,085.5622 |
0.2566 RUB |
0.2201 RUB |
0.2930 RUB |
0.2201 RUB |
| 2025-03-03 |
0.2855 RUB |
18,260.3167 |
0.2855 RUB |
0.2780 RUB |
0.2930 RUB |
0.2930 RUB |
| 2025-03-02 |
0.2856 RUB |
21,270.5214 |
0.2856 RUB |
0.2800 RUB |
0.2912 RUB |
0.2800 RUB |
| 2025-03-01 |
0.2701 RUB |
3,268.1225 |
0.2701 RUB |
0.2501 RUB |
0.2900 RUB |
0.2900 RUB |
| 2025-02-26 |
0.2557 RUB |
1,669.2271 |
0.2557 RUB |
0.2301 RUB |
0.2812 RUB |
0.2757 RUB |
| 2025-02-25 |
0.2885 RUB |
9,485.2773 |
0.2885 RUB |
0.2400 RUB |
0.3370 RUB |
0.2812 RUB |
| 2025-02-24 |
0.3051 RUB |
13,308.6075 |
0.3051 RUB |
0.2616 RUB |
0.3486 RUB |
0.3370 RUB |
| 2025-02-21 |
0.2920 RUB |
327.7708 |
0.2920 RUB |
0.2900 RUB |
0.2940 RUB |
0.2920 RUB |
| 2025-02-20 |
0.2950 RUB |
515.9394 |
0.2950 RUB |
0.2900 RUB |
0.3000 RUB |
0.2920 RUB |
| 2025-02-19 |
0.3220 RUB |
8,422.4432 |
0.3220 RUB |
0.2940 RUB |
0.3500 RUB |
0.2945 RUB |
| 2025-02-18 |
0.3220 RUB |
801.6168 |
0.3220 RUB |
0.2800 RUB |
0.3640 RUB |
0.3087 RUB |
| 2025-02-17 |
0.3540 RUB |
678.6283 |
0.3540 RUB |
0.2990 RUB |
0.4090 RUB |
0.3657 RUB |
| 2025-02-16 |
0.3545 RUB |
788.7230 |
0.3545 RUB |
0.2990 RUB |
0.4100 RUB |
0.4090 RUB |
| 2025-02-15 |
0.3702 RUB |
914.1063 |
0.3702 RUB |
0.3000 RUB |
0.4404 RUB |
0.4400 RUB |
| 2025-02-14 |
0.3819 RUB |
10,406.9275 |
0.3819 RUB |
0.3088 RUB |
0.4550 RUB |
0.4550 RUB |
| 2025-02-12 |
0.2780 RUB |
18,774.0302 |
0.2780 RUB |
0.2560 RUB |
0.3000 RUB |
0.3000 RUB |
| 2025-02-11 |
0.2846 RUB |
11,158.2174 |
0.2846 RUB |
0.2541 RUB |
0.3150 RUB |
0.3000 RUB |
| 2025-02-10 |
0.3105 RUB |
36,720.5211 |
0.3105 RUB |
0.2510 RUB |
0.3700 RUB |
0.2820 RUB |
| 2025-02-09 |
0.3105 RUB |
3,984.2403 |
0.3105 RUB |
0.2510 RUB |
0.3700 RUB |
0.3000 RUB |
| 2025-02-08 |
0.2750 RUB |
23,732.0210 |
0.2750 RUB |
0.2501 RUB |
0.3000 RUB |
0.3000 RUB |
| 2025-02-07 |
0.2850 RUB |
6,465.9626 |
0.2850 RUB |
0.2700 RUB |
0.3000 RUB |
0.3000 RUB |
| 2025-02-06 |
0.2875 RUB |
18,330.4237 |
0.2875 RUB |
0.2750 RUB |
0.3000 RUB |
0.2888 RUB |
| 2025-02-04 |
0.2875 RUB |
3,096.1370 |
0.2875 RUB |
0.2750 RUB |
0.3000 RUB |
0.3000 RUB |
| 2025-02-03 |
0.3634 RUB |
89,288.6836 |
0.3634 RUB |
0.2769 RUB |
0.4500 RUB |
0.2769 RUB |
| 2025-02-02 |
0.3839 RUB |
24,885.3370 |
0.3839 RUB |
0.3111 RUB |
0.4568 RUB |
0.4170 RUB |
| 2025-02-01 |
0.4349 RUB |
3,793.1375 |
0.4349 RUB |
0.4000 RUB |
0.4699 RUB |
0.4000 RUB |
| 2025-01-31 |
0.4330 RUB |
390.0277 |
0.4330 RUB |
0.4110 RUB |
0.4550 RUB |
0.4550 RUB |
| 2025-01-30 |
0.4275 RUB |
8,798.5356 |
0.4275 RUB |
0.4000 RUB |
0.4550 RUB |
0.4550 RUB |
| 2025-01-29 |
0.4215 RUB |
2,890.0611 |
0.4215 RUB |
0.4030 RUB |
0.4400 RUB |
0.4400 RUB |
| 2025-01-28 |
0.4574 RUB |
1,214.6542 |
0.4574 RUB |
0.4450 RUB |
0.4699 RUB |
0.4500 RUB |