Market [unlinked] / RUB
Identifier on Yobit: not_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-25 |
1.2210 RUB |
6,797.1218 |
1.2210 RUB |
1.1619 RUB |
1.2800 RUB |
1.2200 RUB |
| 2024-07-24 |
1.2495 RUB |
2,717.2860 |
1.2495 RUB |
1.2190 RUB |
1.2800 RUB |
1.2800 RUB |
| 2024-07-23 |
1.2825 RUB |
57,721.7989 |
1.2825 RUB |
1.2000 RUB |
1.3650 RUB |
1.2673 RUB |
| 2024-07-22 |
1.3825 RUB |
6,212.3087 |
1.3825 RUB |
1.3500 RUB |
1.4150 RUB |
1.3660 RUB |
| 2024-07-21 |
1.3825 RUB |
6,195.5811 |
1.3825 RUB |
1.3500 RUB |
1.4150 RUB |
1.3750 RUB |
| 2024-07-18 |
1.3611 RUB |
26,332.0302 |
1.3611 RUB |
1.3143 RUB |
1.4080 RUB |
1.3660 RUB |
| 2024-07-17 |
1.3982 RUB |
93,175.5361 |
1.3982 RUB |
1.3663 RUB |
1.4300 RUB |
1.4050 RUB |
| 2024-07-16 |
1.4150 RUB |
35,163.0919 |
1.4150 RUB |
1.3500 RUB |
1.4800 RUB |
1.4150 RUB |
| 2024-07-15 |
1.3464 RUB |
26,795.2748 |
1.3464 RUB |
1.2778 RUB |
1.4150 RUB |
1.3650 RUB |
| 2024-07-14 |
1.3400 RUB |
17,034.4806 |
1.3400 RUB |
1.3001 RUB |
1.3800 RUB |
1.3300 RUB |
| 2024-07-13 |
1.3339 RUB |
11,024.9620 |
1.3339 RUB |
1.2778 RUB |
1.3900 RUB |
1.3300 RUB |
| 2024-07-12 |
1.3975 RUB |
40,014.8664 |
1.3975 RUB |
1.3400 RUB |
1.4550 RUB |
1.3750 RUB |
| 2024-07-11 |
1.4240 RUB |
23,142.9902 |
1.4240 RUB |
1.3600 RUB |
1.4880 RUB |
1.3932 RUB |
| 2024-07-10 |
1.4803 RUB |
28,534.0568 |
1.4803 RUB |
1.4000 RUB |
1.5607 RUB |
1.4536 RUB |
| 2024-07-09 |
1.5375 RUB |
65,019.8094 |
1.5375 RUB |
1.3950 RUB |
1.6800 RUB |
1.4900 RUB |
| 2024-07-08 |
1.4551 RUB |
79,979.9672 |
1.4551 RUB |
1.2302 RUB |
1.6800 RUB |
1.5050 RUB |
| 2024-07-07 |
1.2852 RUB |
120,897.7179 |
1.2852 RUB |
1.1238 RUB |
1.4466 RUB |
1.3100 RUB |
| 2024-07-06 |
0.9790 RUB |
46,705.4967 |
0.9790 RUB |
0.9100 RUB |
1.0480 RUB |
0.9870 RUB |
| 2024-07-05 |
1.0600 RUB |
222,133.2957 |
1.0600 RUB |
0.8700 RUB |
1.2500 RUB |
0.9500 RUB |
| 2024-07-04 |
1.1448 RUB |
27,037.2201 |
1.1448 RUB |
1.0496 RUB |
1.2400 RUB |
1.0700 RUB |
| 2024-07-03 |
1.2050 RUB |
8,742.7494 |
1.2050 RUB |
1.1500 RUB |
1.2600 RUB |
1.1500 RUB |
| 2024-07-02 |
1.2750 RUB |
22,339.4827 |
1.2750 RUB |
1.2200 RUB |
1.3300 RUB |
1.2500 RUB |
| 2024-07-01 |
1.2800 RUB |
14,017.1296 |
1.2800 RUB |
1.2400 RUB |
1.3200 RUB |
1.2600 RUB |
| 2024-06-30 |
1.2850 RUB |
9,804.8345 |
1.2850 RUB |
1.2500 RUB |
1.3200 RUB |
1.2699 RUB |
| 2024-06-29 |
1.2975 RUB |
5,425.2401 |
1.2975 RUB |
1.2750 RUB |
1.3200 RUB |
1.3000 RUB |
| 2024-06-28 |
1.3925 RUB |
16,926.1975 |
1.3925 RUB |
1.3000 RUB |
1.4850 RUB |
1.3828 RUB |
| 2024-06-27 |
1.3925 RUB |
9,542.7398 |
1.3925 RUB |
1.3000 RUB |
1.4850 RUB |
1.3650 RUB |
| 2024-06-25 |
1.3881 RUB |
196,323.2816 |
1.3881 RUB |
1.2811 RUB |
1.4950 RUB |
1.4100 RUB |
| 2024-06-24 |
1.2780 RUB |
85,229.7430 |
1.2780 RUB |
1.1810 RUB |
1.3750 RUB |
1.2867 RUB |
| 2024-06-23 |
1.3644 RUB |
8,116.8961 |
1.3644 RUB |
1.2787 RUB |
1.4500 RUB |
1.4100 RUB |
| 2024-06-22 |
1.2621 RUB |
27,321.5927 |
1.2621 RUB |
1.1751 RUB |
1.3490 RUB |
1.3300 RUB |
| 2024-06-21 |
1.3450 RUB |
24,902.7200 |
1.3450 RUB |
1.2100 RUB |
1.4800 RUB |
1.3307 RUB |
| 2024-06-20 |
1.4250 RUB |
19,514.8780 |
1.4250 RUB |
1.3000 RUB |
1.5499 RUB |
1.3000 RUB |
| 2024-06-18 |
1.5305 RUB |
77,571.9420 |
1.5305 RUB |
1.3611 RUB |
1.7000 RUB |
1.3978 RUB |
| 2024-06-17 |
1.7001 RUB |
61,564.6765 |
1.7001 RUB |
1.5543 RUB |
1.8458 RUB |
1.5543 RUB |
| 2024-06-16 |
1.8294 RUB |
90,450.3264 |
1.8294 RUB |
1.7289 RUB |
1.9300 RUB |
1.8200 RUB |
| 2024-06-15 |
1.8055 RUB |
56,795.2127 |
1.8055 RUB |
1.7210 RUB |
1.8900 RUB |
1.8000 RUB |
| 2024-06-14 |
1.7244 RUB |
96,985.1394 |
1.7244 RUB |
1.5289 RUB |
1.9200 RUB |
1.8140 RUB |
| 2024-06-13 |
1.5251 RUB |
61,040.2298 |
1.5251 RUB |
1.4001 RUB |
1.6500 RUB |
1.5000 RUB |
| 2024-06-12 |
1.4648 RUB |
53,089.3644 |
1.4648 RUB |
1.3556 RUB |
1.5740 RUB |
1.5590 RUB |
| 2024-06-11 |
1.5383 RUB |
188,521.3061 |
1.5383 RUB |
1.3556 RUB |
1.7210 RUB |
1.4900 RUB |
| 2024-06-07 |
1.8760 RUB |
167,895.5981 |
1.8760 RUB |
1.7220 RUB |
2.0300 RUB |
1.9100 RUB |
| 2024-06-06 |
1.9280 RUB |
203,915.9600 |
1.9280 RUB |
1.8100 RUB |
2.0460 RUB |
1.9000 RUB |
| 2024-06-05 |
2.0250 RUB |
235,209.2266 |
2.0250 RUB |
1.8500 RUB |
2.2000 RUB |
1.9200 RUB |
| 2024-06-04 |
2.1200 RUB |
249,597.4686 |
2.1200 RUB |
1.9100 RUB |
2.3300 RUB |
2.0800 RUB |
| 2024-06-02 |
1.5055 RUB |
248,868.9852 |
1.5055 RUB |
1.0610 RUB |
1.9500 RUB |
1.7000 RUB |
| 2024-06-01 |
1.0750 RUB |
200,576.7603 |
1.0750 RUB |
1.0000 RUB |
1.1500 RUB |
1.0610 RUB |
| 2024-05-31 |
1.0800 RUB |
219,602.5766 |
1.0800 RUB |
1.0000 RUB |
1.1600 RUB |
1.0000 RUB |
| 2024-05-30 |
0.9805 RUB |
292,495.5431 |
0.9805 RUB |
0.8010 RUB |
1.1600 RUB |
1.1500 RUB |
| 2024-05-29 |
1.0743 RUB |
82,451.9726 |
1.0743 RUB |
0.6985 RUB |
1.4501 RUB |
0.8789 RUB |