Market [unlinked] / RUB
Identifier on Yobit: not_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-21 |
0.6920 RUB |
837.1522 |
0.6920 RUB |
0.6700 RUB |
0.7140 RUB |
0.6700 RUB |
| 2024-09-20 |
0.6820 RUB |
18,066.0428 |
0.6820 RUB |
0.6500 RUB |
0.7140 RUB |
0.7140 RUB |
| 2024-09-19 |
0.6408 RUB |
2,514.8620 |
0.6408 RUB |
0.6200 RUB |
0.6615 RUB |
0.6500 RUB |
| 2024-09-18 |
0.6513 RUB |
2,342.4883 |
0.6513 RUB |
0.6200 RUB |
0.6825 RUB |
0.6615 RUB |
| 2024-09-17 |
0.6850 RUB |
1,376.1209 |
0.6850 RUB |
0.6500 RUB |
0.7200 RUB |
0.6500 RUB |
| 2024-09-16 |
0.6763 RUB |
240.3531 |
0.6763 RUB |
0.6700 RUB |
0.6825 RUB |
0.6825 RUB |
| 2024-09-15 |
0.6400 RUB |
3,884.6319 |
0.6400 RUB |
0.5500 RUB |
0.7300 RUB |
0.6700 RUB |
| 2024-09-14 |
0.6400 RUB |
4,736.5838 |
0.6400 RUB |
0.5500 RUB |
0.7300 RUB |
0.5800 RUB |
| 2024-09-13 |
0.6318 RUB |
3,136.4444 |
0.6318 RUB |
0.5600 RUB |
0.7035 RUB |
0.6615 RUB |
| 2024-09-12 |
0.6518 RUB |
30,061.3722 |
0.6518 RUB |
0.6000 RUB |
0.7035 RUB |
0.6930 RUB |
| 2024-09-11 |
0.7200 RUB |
14,645.2209 |
0.7200 RUB |
0.7200 RUB |
0.7201 RUB |
0.7200 RUB |
| 2024-09-10 |
0.7380 RUB |
3,278.8567 |
0.7380 RUB |
0.7200 RUB |
0.7560 RUB |
0.7201 RUB |
| 2024-09-09 |
0.7117 RUB |
3,227.0607 |
0.7117 RUB |
0.6900 RUB |
0.7333 RUB |
0.7333 RUB |
| 2024-09-08 |
0.7066 RUB |
348.3311 |
0.7066 RUB |
0.6800 RUB |
0.7331 RUB |
0.6900 RUB |
| 2024-09-07 |
0.6663 RUB |
6,377.0518 |
0.6663 RUB |
0.6500 RUB |
0.6825 RUB |
0.6825 RUB |
| 2024-09-06 |
0.6665 RUB |
6,426.5028 |
0.6665 RUB |
0.6400 RUB |
0.6930 RUB |
0.6500 RUB |
| 2024-09-04 |
0.6250 RUB |
76,069.1895 |
0.6250 RUB |
0.5100 RUB |
0.7400 RUB |
0.7000 RUB |
| 2024-09-03 |
0.7590 RUB |
24,071.5677 |
0.7590 RUB |
0.7300 RUB |
0.7880 RUB |
0.7770 RUB |
| 2024-09-02 |
0.7585 RUB |
10,993.5985 |
0.7585 RUB |
0.7200 RUB |
0.7970 RUB |
0.7840 RUB |
| 2024-08-31 |
0.8231 RUB |
25,255.8526 |
0.8231 RUB |
0.7410 RUB |
0.9051 RUB |
0.9051 RUB |
| 2024-08-30 |
0.7852 RUB |
19,418.5718 |
0.7852 RUB |
0.7410 RUB |
0.8295 RUB |
0.7500 RUB |
| 2024-08-29 |
0.8475 RUB |
45,825.0003 |
0.8475 RUB |
0.7900 RUB |
0.9050 RUB |
0.8295 RUB |
| 2024-08-27 |
0.9268 RUB |
33,762.5443 |
0.9268 RUB |
0.8900 RUB |
0.9636 RUB |
0.9400 RUB |
| 2024-08-26 |
0.9200 RUB |
5,902.9726 |
0.9200 RUB |
0.8900 RUB |
0.9500 RUB |
0.9010 RUB |
| 2024-08-25 |
0.9375 RUB |
80,616.4414 |
0.9375 RUB |
0.8500 RUB |
1.0250 RUB |
0.9400 RUB |
| 2024-08-24 |
1.0063 RUB |
67,989.6146 |
1.0063 RUB |
0.9600 RUB |
1.0525 RUB |
0.9600 RUB |
| 2024-08-22 |
0.9599 RUB |
12,183.8814 |
0.9599 RUB |
0.9399 RUB |
0.9800 RUB |
0.9636 RUB |
| 2024-08-21 |
0.9700 RUB |
7,924.3753 |
0.9700 RUB |
0.9399 RUB |
1.0000 RUB |
0.9600 RUB |
| 2024-08-20 |
0.9638 RUB |
17,995.5397 |
0.9638 RUB |
0.9300 RUB |
0.9975 RUB |
0.9700 RUB |
| 2024-08-19 |
1.0135 RUB |
19,262.8442 |
1.0135 RUB |
0.9500 RUB |
1.0770 RUB |
0.9800 RUB |
| 2024-08-17 |
0.9600 RUB |
5,898.5982 |
0.9600 RUB |
0.9300 RUB |
0.9900 RUB |
0.9800 RUB |
| 2024-08-16 |
0.9750 RUB |
21,941.1412 |
0.9750 RUB |
0.9400 RUB |
1.0100 RUB |
0.9400 RUB |
| 2024-08-15 |
1.0500 RUB |
86,399.9802 |
1.0500 RUB |
1.0000 RUB |
1.1000 RUB |
1.0500 RUB |
| 2024-08-14 |
1.0451 RUB |
10,139.3141 |
1.0451 RUB |
0.9601 RUB |
1.1300 RUB |
1.1000 RUB |
| 2024-08-12 |
1.0050 RUB |
6,889.7770 |
1.0050 RUB |
0.9600 RUB |
1.0500 RUB |
1.0199 RUB |
| 2024-08-11 |
1.0103 RUB |
6,652.3966 |
1.0103 RUB |
0.9600 RUB |
1.0605 RUB |
1.0100 RUB |
| 2024-08-09 |
0.9890 RUB |
1,951.8501 |
0.9890 RUB |
0.9600 RUB |
1.0180 RUB |
0.9900 RUB |
| 2024-08-08 |
0.9950 RUB |
9,045.6902 |
0.9950 RUB |
0.9500 RUB |
1.0400 RUB |
0.9700 RUB |
| 2024-08-07 |
1.0375 RUB |
49,693.5201 |
1.0375 RUB |
0.9800 RUB |
1.0950 RUB |
1.0500 RUB |
| 2024-08-06 |
0.9820 RUB |
21,310.0774 |
0.9820 RUB |
0.8690 RUB |
1.0950 RUB |
1.0950 RUB |
| 2024-08-04 |
1.0430 RUB |
21,271.1866 |
1.0430 RUB |
0.9900 RUB |
1.0960 RUB |
1.0000 RUB |
| 2024-08-03 |
1.0487 RUB |
14,831.5129 |
1.0487 RUB |
0.9974 RUB |
1.1000 RUB |
1.0460 RUB |
| 2024-08-02 |
1.1136 RUB |
57,893.7758 |
1.1136 RUB |
1.0571 RUB |
1.1700 RUB |
1.0600 RUB |
| 2024-08-01 |
1.1960 RUB |
18,113.6614 |
1.1960 RUB |
1.1120 RUB |
1.2800 RUB |
1.1120 RUB |
| 2024-07-31 |
1.1406 RUB |
29,945.8522 |
1.1406 RUB |
1.1012 RUB |
1.1800 RUB |
1.1012 RUB |
| 2024-07-30 |
1.1702 RUB |
4,237.4612 |
1.1702 RUB |
1.1113 RUB |
1.2290 RUB |
1.1500 RUB |
| 2024-07-29 |
1.1751 RUB |
3,997.6973 |
1.1751 RUB |
1.1113 RUB |
1.2390 RUB |
1.1650 RUB |
| 2024-07-28 |
1.2028 RUB |
9,751.6872 |
1.2028 RUB |
1.1500 RUB |
1.2556 RUB |
1.1619 RUB |
| 2024-07-27 |
1.2397 RUB |
8,034.4652 |
1.2397 RUB |
1.2000 RUB |
1.2794 RUB |
1.2556 RUB |
| 2024-07-26 |
1.2222 RUB |
4,095.1609 |
1.2222 RUB |
1.1649 RUB |
1.2794 RUB |
1.2700 RUB |