Market [unlinked] / RUB
Identifier on Yobit: not_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.5150 RUB |
4,993.6822 |
0.5150 RUB |
0.4500 RUB |
0.5800 RUB |
0.5000 RUB |
| 2025-01-26 |
0.4668 RUB |
18,443.3470 |
0.4668 RUB |
0.4401 RUB |
0.4935 RUB |
0.4935 RUB |
| 2025-01-25 |
0.4706 RUB |
18,083.6200 |
0.4706 RUB |
0.4401 RUB |
0.5010 RUB |
0.4800 RUB |
| 2025-01-24 |
0.4856 RUB |
3,215.4324 |
0.4856 RUB |
0.4611 RUB |
0.5100 RUB |
0.5010 RUB |
| 2025-01-22 |
0.5250 RUB |
3,870.3067 |
0.5250 RUB |
0.5000 RUB |
0.5500 RUB |
0.5161 RUB |
| 2025-01-21 |
0.5350 RUB |
44,152.4164 |
0.5350 RUB |
0.4900 RUB |
0.5800 RUB |
0.5667 RUB |
| 2025-01-20 |
0.5081 RUB |
89,715.3034 |
0.5081 RUB |
0.4281 RUB |
0.5880 RUB |
0.4960 RUB |
| 2025-01-19 |
0.5645 RUB |
52,564.7043 |
0.5645 RUB |
0.5200 RUB |
0.6090 RUB |
0.5700 RUB |
| 2025-01-18 |
0.5655 RUB |
36,569.6805 |
0.5655 RUB |
0.5200 RUB |
0.6110 RUB |
0.5740 RUB |
| 2025-01-16 |
0.6240 RUB |
10,436.2429 |
0.6240 RUB |
0.6150 RUB |
0.6330 RUB |
0.6200 RUB |
| 2025-01-15 |
0.6115 RUB |
20,176.1874 |
0.6115 RUB |
0.5900 RUB |
0.6330 RUB |
0.6270 RUB |
| 2025-01-14 |
0.6150 RUB |
49,781.1054 |
0.6150 RUB |
0.5800 RUB |
0.6500 RUB |
0.6300 RUB |
| 2025-01-13 |
0.6200 RUB |
47,578.0609 |
0.6200 RUB |
0.5800 RUB |
0.6600 RUB |
0.6090 RUB |
| 2025-01-11 |
0.6215 RUB |
36,195.2888 |
0.6215 RUB |
0.5930 RUB |
0.6500 RUB |
0.6500 RUB |
| 2025-01-10 |
0.6060 RUB |
36,280.0091 |
0.6060 RUB |
0.5930 RUB |
0.6190 RUB |
0.6190 RUB |
| 2025-01-09 |
0.6425 RUB |
5,572.3654 |
0.6425 RUB |
0.6000 RUB |
0.6850 RUB |
0.6000 RUB |
| 2025-01-08 |
0.6725 RUB |
18,771.6342 |
0.6725 RUB |
0.6250 RUB |
0.7200 RUB |
0.6390 RUB |
| 2025-01-07 |
0.7050 RUB |
46,254.7034 |
0.7050 RUB |
0.6500 RUB |
0.7600 RUB |
0.7200 RUB |
| 2025-01-04 |
0.6450 RUB |
7,800.5851 |
0.6450 RUB |
0.6000 RUB |
0.6900 RUB |
0.6890 RUB |
| 2025-01-02 |
0.6270 RUB |
6,151.4205 |
0.6270 RUB |
0.6011 RUB |
0.6529 RUB |
0.6529 RUB |
| 2025-01-01 |
0.6297 RUB |
2,314.0715 |
0.6297 RUB |
0.6100 RUB |
0.6494 RUB |
0.6360 RUB |
| 2024-12-31 |
0.6200 RUB |
52,946.8465 |
0.6200 RUB |
0.6000 RUB |
0.6400 RUB |
0.6300 RUB |
| 2024-12-30 |
0.6200 RUB |
51,612.8957 |
0.6200 RUB |
0.6000 RUB |
0.6400 RUB |
0.6289 RUB |
| 2024-12-28 |
0.6185 RUB |
847,243.3628 |
0.6185 RUB |
0.5370 RUB |
0.7000 RUB |
0.6800 RUB |
| 2024-12-27 |
0.6015 RUB |
24,970.5072 |
0.6015 RUB |
0.5370 RUB |
0.6660 RUB |
0.6399 RUB |
| 2024-12-25 |
0.6431 RUB |
5,028.2675 |
0.6431 RUB |
0.6201 RUB |
0.6660 RUB |
0.6300 RUB |
| 2024-12-24 |
0.6350 RUB |
6,204.6233 |
0.6350 RUB |
0.6000 RUB |
0.6700 RUB |
0.6700 RUB |
| 2024-12-23 |
0.6150 RUB |
2,823.1314 |
0.6150 RUB |
0.6000 RUB |
0.6300 RUB |
0.6000 RUB |
| 2024-12-21 |
0.6145 RUB |
5,168.3603 |
0.6145 RUB |
0.6000 RUB |
0.6290 RUB |
0.6000 RUB |
| 2024-12-20 |
0.6150 RUB |
96,868.5077 |
0.6150 RUB |
0.5300 RUB |
0.7000 RUB |
0.5300 RUB |
| 2024-12-19 |
0.7150 RUB |
17,620.9598 |
0.7150 RUB |
0.6700 RUB |
0.7600 RUB |
0.7000 RUB |
| 2024-12-17 |
0.7350 RUB |
11,113.4671 |
0.7350 RUB |
0.7010 RUB |
0.7690 RUB |
0.7100 RUB |
| 2024-12-16 |
0.7420 RUB |
13,885.9033 |
0.7420 RUB |
0.7040 RUB |
0.7800 RUB |
0.7040 RUB |
| 2024-12-14 |
0.8100 RUB |
16,687.4432 |
0.8100 RUB |
0.7700 RUB |
0.8500 RUB |
0.8200 RUB |
| 2024-12-13 |
0.8100 RUB |
17,384.1865 |
0.8100 RUB |
0.7700 RUB |
0.8500 RUB |
0.8400 RUB |
| 2024-12-12 |
0.7600 RUB |
13,197.5249 |
0.7600 RUB |
0.6900 RUB |
0.8300 RUB |
0.8000 RUB |
| 2024-12-11 |
0.7639 RUB |
13,997.8499 |
0.7639 RUB |
0.6900 RUB |
0.8378 RUB |
0.7500 RUB |
| 2024-12-10 |
0.8050 RUB |
58,694.0312 |
0.8050 RUB |
0.7000 RUB |
0.9100 RUB |
0.7600 RUB |
| 2024-12-09 |
0.8901 RUB |
3,179.5981 |
0.8901 RUB |
0.8701 RUB |
0.9100 RUB |
0.9100 RUB |
| 2024-12-08 |
0.9130 RUB |
3,735.0298 |
0.9130 RUB |
0.8701 RUB |
0.9560 RUB |
0.9100 RUB |
| 2024-12-05 |
0.9400 RUB |
16,678.2569 |
0.9400 RUB |
0.8900 RUB |
0.9900 RUB |
0.9890 RUB |
| 2024-12-04 |
0.9400 RUB |
19,124.5282 |
0.9400 RUB |
0.8900 RUB |
0.9899 RUB |
0.9050 RUB |
| 2024-12-03 |
0.8700 RUB |
19,350.2558 |
0.8700 RUB |
0.8400 RUB |
0.9000 RUB |
0.9000 RUB |
| 2024-12-02 |
0.9450 RUB |
16,143.5012 |
0.9450 RUB |
0.8900 RUB |
1.0000 RUB |
0.8900 RUB |
| 2024-11-30 |
0.8838 RUB |
10,838.5666 |
0.8838 RUB |
0.8476 RUB |
0.9200 RUB |
0.9200 RUB |
| 2024-11-29 |
0.8650 RUB |
18,401.6543 |
0.8650 RUB |
0.8000 RUB |
0.9300 RUB |
0.8100 RUB |
| 2024-11-28 |
0.8788 RUB |
36,322.7164 |
0.8788 RUB |
0.8476 RUB |
0.9100 RUB |
0.8500 RUB |
| 2024-11-27 |
0.8750 RUB |
41,438.2151 |
0.8750 RUB |
0.8400 RUB |
0.9100 RUB |
0.9100 RUB |
| 2024-11-26 |
0.8300 RUB |
37,382.5057 |
0.8300 RUB |
0.7500 RUB |
0.9100 RUB |
0.8500 RUB |
| 2024-11-25 |
0.8750 RUB |
17,531.7976 |
0.8750 RUB |
0.8100 RUB |
0.9400 RUB |
0.8600 RUB |