Identifier on Yobit: raca_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-03 |
0.2368 RUB |
3,257.8897 RACA |
0.2368 RUB |
0.2227 RUB |
0.2510 RUB |
0.2295 RUB |
| 2022-01-02 |
0.2439 RUB |
5,485.1059 RACA |
0.2439 RUB |
0.2337 RUB |
0.2542 RUB |
0.2460 RUB |
| 2022-01-01 |
0.2249 RUB |
465.4125 RACA |
0.2249 RUB |
0.2161 RUB |
0.2337 RUB |
0.2337 RUB |
| 2021-12-31 |
0.2469 RUB |
87,305.2484 RACA |
0.2469 RUB |
0.2038 RUB |
0.2901 RUB |
0.2150 RUB |
| 2021-12-30 |
0.2945 RUB |
29.9586 RACA |
0.2945 RUB |
0.2901 RUB |
0.2989 RUB |
0.2901 RUB |
| 2021-12-29 |
0.2594 RUB |
30,009.8628 RACA |
0.2594 RUB |
0.2140 RUB |
0.3049 RUB |
0.2989 RUB |
| 2021-12-28 |
0.2640 RUB |
131,465.7341 RACA |
0.2640 RUB |
0.2151 RUB |
0.3129 RUB |
0.2341 RUB |
| 2021-12-27 |
0.2795 RUB |
54,481.6021 RACA |
0.2795 RUB |
0.2460 RUB |
0.3129 RUB |
0.3019 RUB |
| 2021-12-26 |
0.2680 RUB |
496.9976 RACA |
0.2680 RUB |
0.2460 RUB |
0.2900 RUB |
0.2460 RUB |
| 2021-12-25 |
0.2754 RUB |
58,101.5211 RACA |
0.2754 RUB |
0.2330 RUB |
0.3179 RUB |
0.2830 RUB |
| 2021-12-24 |
0.2883 RUB |
45,449.1338 RACA |
0.2883 RUB |
0.2523 RUB |
0.3243 RUB |
0.2586 RUB |
| 2021-12-23 |
0.2742 RUB |
355,917.2513 RACA |
0.2742 RUB |
0.2270 RUB |
0.3215 RUB |
0.3064 RUB |
| 2021-12-22 |
0.3048 RUB |
134,856.4010 RACA |
0.3048 RUB |
0.1414 RUB |
0.4682 RUB |
0.2260 RUB |
| 2021-12-21 |
0.1750 RUB |
1,652.2715 RACA |
0.1750 RUB |
0.1200 RUB |
0.2300 RUB |
0.1414 RUB |
| 2021-12-20 |
0.1502 RUB |
873.0886 RACA |
0.1502 RUB |
0.1487 RUB |
0.1517 RUB |
0.1517 RUB |
| 2021-12-19 |
0.1660 RUB |
4,581.2342 RACA |
0.1660 RUB |
0.1148 RUB |
0.2172 RUB |
0.1479 RUB |
| 2021-12-18 |
0.2475 RUB |
4,838.5780 RACA |
0.2475 RUB |
0.1735 RUB |
0.3215 RUB |
0.2129 RUB |
| 2021-12-17 |
0.2296 RUB |
81.7083 RACA |
0.2296 RUB |
0.2183 RUB |
0.2409 RUB |
0.2183 RUB |
| 2021-12-16 |
0.2217 RUB |
252.5163 RACA |
0.2217 RUB |
0.2058 RUB |
0.2376 RUB |
0.2376 RUB |
| 2021-12-15 |
0.2753 RUB |
5,512.5443 RACA |
0.2753 RUB |
0.2000 RUB |
0.3506 RUB |
0.2100 RUB |
| 2021-12-14 |
0.3284 RUB |
1,702.7484 RACA |
0.3284 RUB |
0.3157 RUB |
0.3410 RUB |
0.3385 RUB |
| 2021-12-13 |
0.2705 RUB |
11,210.9300 RACA |
0.2705 RUB |
0.2000 RUB |
0.3410 RUB |
0.3410 RUB |
| 2021-12-12 |
0.2989 RUB |
43,926.2828 RACA |
0.2989 RUB |
0.2000 RUB |
0.3978 RUB |
0.2886 RUB |
| 2021-12-11 |
0.3379 RUB |
30,568.3047 RACA |
0.3379 RUB |
0.2500 RUB |
0.4258 RUB |
0.3004 RUB |
| 2021-12-10 |
0.3867 RUB |
129,646.2101 RACA |
0.3867 RUB |
0.2586 RUB |
0.5147 RUB |
0.3467 RUB |
| 2021-12-09 |
0.4051 RUB |
123,699.1232 RACA |
0.4051 RUB |
0.2719 RUB |
0.5383 RUB |
0.3489 RUB |
| 2021-12-08 |
0.4627 RUB |
446.4905 RACA |
0.4627 RUB |
0.3816 RUB |
0.5437 RUB |
0.3972 RUB |
| 2021-12-07 |
0.4237 RUB |
0.0000 RACA |
0.4237 RUB |
0.4237 RUB |
0.4237 RUB |
0.4237 RUB |
| 2021-12-06 |
0.3979 RUB |
83.1484 RACA |
0.3979 RUB |
0.3722 RUB |
0.4237 RUB |
0.4237 RUB |
| 2021-12-05 |
0.4911 RUB |
519.0553 RACA |
0.4911 RUB |
0.3506 RUB |
0.6316 RUB |
0.3667 RUB |
| 2021-12-04 |
0.5955 RUB |
481.1794 RACA |
0.5955 RUB |
0.5410 RUB |
0.6500 RUB |
0.6316 RUB |
| 2021-12-03 |
0.5539 RUB |
36.1921 RACA |
0.5539 RUB |
0.5304 RUB |
0.5773 RUB |
0.5304 RUB |
| 2021-12-02 |
0.6124 RUB |
40.6042 RACA |
0.6124 RUB |
0.5773 RUB |
0.6474 RUB |
0.5773 RUB |
| 2021-12-01 |
0.6411 RUB |
507.6426 RACA |
0.6411 RUB |
0.6347 RUB |
0.6474 RUB |
0.6474 RUB |
| 2021-11-30 |
0.6500 RUB |
468.1901 RACA |
0.6500 RUB |
0.6500 RUB |
0.6500 RUB |
0.6500 RUB |
| 2021-11-29 |
0.5256 RUB |
3,630.7487 RACA |
0.5256 RUB |
0.4012 RUB |
0.6500 RUB |
0.6500 RUB |
| 2021-11-28 |
0.3945 RUB |
993.9091 RACA |
0.3945 RUB |
0.2692 RUB |
0.5199 RUB |
0.5199 RUB |
| 2021-11-27 |
0.4851 RUB |
206.0038 RACA |
0.4851 RUB |
0.4706 RUB |
0.4996 RUB |
0.4706 RUB |
| 2021-11-26 |
0.5760 RUB |
58.4328 RACA |
0.5760 RUB |
0.5021 RUB |
0.6500 RUB |
0.5021 RUB |
| 2021-11-25 |
0.5487 RUB |
2,744.4564 RACA |
0.5487 RUB |
0.4474 RUB |
0.6500 RUB |
0.6500 RUB |
| 2021-11-24 |
0.6100 RUB |
490.5382 RACA |
0.6100 RUB |
0.5949 RUB |
0.6252 RUB |
0.6069 RUB |
| 2021-11-23 |
0.6117 RUB |
252.4817 RACA |
0.6117 RUB |
0.5949 RUB |
0.6284 RUB |
0.5949 RUB |
| 2021-11-22 |
0.6010 RUB |
209.0078 RACA |
0.6010 RUB |
0.5519 RUB |
0.6500 RUB |
0.6316 RUB |
| 2021-11-21 |
0.5955 RUB |
3,209.3255 RACA |
0.5955 RUB |
0.5411 RUB |
0.6500 RUB |
0.5519 RUB |
| 2021-11-20 |
0.7054 RUB |
1,961.3242 RACA |
0.7054 RUB |
0.6008 RUB |
0.8100 RUB |
0.6540 RUB |
| 2021-11-19 |
0.7774 RUB |
538.2621 RACA |
0.7774 RUB |
0.7047 RUB |
0.8500 RUB |
0.7905 RUB |
| 2021-11-18 |
0.7383 RUB |
100.3441 RACA |
0.7383 RUB |
0.6765 RUB |
0.8000 RUB |
0.7012 RUB |
| 2021-11-17 |
0.7915 RUB |
490.6527 RACA |
0.7915 RUB |
0.7083 RUB |
0.8746 RUB |
0.8000 RUB |
| 2021-11-16 |
0.8622 RUB |
10,289.2834 RACA |
0.8622 RUB |
0.7000 RUB |
1.0244 RUB |
0.7826 RUB |
| 2021-11-15 |
1.7325 RUB |
30,527.9190 RACA |
1.7325 RUB |
0.8650 RUB |
2.6000 RUB |
0.9649 RUB |