Identifier on Yobit: raca_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-01 |
0.1594 RUB |
2,836.2443 RACA |
0.1594 RUB |
0.1579 RUB |
0.1610 RUB |
0.1610 RUB |
| 2022-01-31 |
0.1579 RUB |
165.6573 RACA |
0.1579 RUB |
0.1579 RUB |
0.1579 RUB |
0.1579 RUB |
| 2022-01-30 |
0.1586 RUB |
0.0000 RACA |
0.1586 RUB |
0.1586 RUB |
0.1586 RUB |
0.1586 RUB |
| 2022-01-29 |
0.1558 RUB |
120.0820 RACA |
0.1558 RUB |
0.1517 RUB |
0.1600 RUB |
0.1586 RUB |
| 2022-01-28 |
0.1492 RUB |
192.1861 RACA |
0.1492 RUB |
0.1429 RUB |
0.1555 RUB |
0.1555 RUB |
| 2022-01-27 |
0.1674 RUB |
3,160.8415 RACA |
0.1674 RUB |
0.1346 RUB |
0.2001 RUB |
0.1457 RUB |
| 2022-01-26 |
0.1400 RUB |
65.4470 RACA |
0.1400 RUB |
0.1379 RUB |
0.1421 RUB |
0.1421 RUB |
| 2022-01-25 |
0.1346 RUB |
39.1407 RACA |
0.1346 RUB |
0.1346 RUB |
0.1346 RUB |
0.1346 RUB |
| 2022-01-24 |
0.1373 RUB |
0.0000 RACA |
0.1373 RUB |
0.1373 RUB |
0.1373 RUB |
0.1373 RUB |
| 2022-01-23 |
0.1428 RUB |
391.5347 RACA |
0.1428 RUB |
0.1339 RUB |
0.1517 RUB |
0.1373 RUB |
| 2022-01-22 |
0.1499 RUB |
10,946.9400 RACA |
0.1499 RUB |
0.1300 RUB |
0.1697 RUB |
0.1547 RUB |
| 2022-01-21 |
0.1897 RUB |
485.0343 RACA |
0.1897 RUB |
0.1697 RUB |
0.2097 RUB |
0.1697 RUB |
| 2022-01-20 |
0.1922 RUB |
188.1802 RACA |
0.1922 RUB |
0.1889 RUB |
0.1954 RUB |
0.1889 RUB |
| 2022-01-19 |
0.1937 RUB |
15.2508 RACA |
0.1937 RUB |
0.1927 RUB |
0.1946 RUB |
0.1927 RUB |
| 2022-01-18 |
0.1983 RUB |
126.0504 RACA |
0.1983 RUB |
0.1983 RUB |
0.1983 RUB |
0.1983 RUB |
| 2022-01-17 |
0.2060 RUB |
3,891.4701 RACA |
0.2060 RUB |
0.1927 RUB |
0.2194 RUB |
0.1946 RUB |
| 2022-01-16 |
0.2131 RUB |
817.0788 RACA |
0.2131 RUB |
0.2036 RUB |
0.2227 RUB |
0.2194 RUB |
| 2022-01-15 |
0.2095 RUB |
1,263.6574 RACA |
0.2095 RUB |
0.1851 RUB |
0.2340 RUB |
0.2272 RUB |
| 2022-01-14 |
0.1846 RUB |
42,978.9882 RACA |
0.1846 RUB |
0.1594 RUB |
0.2097 RUB |
0.1851 RUB |
| 2022-01-13 |
0.2059 RUB |
1,843.9276 RACA |
0.2059 RUB |
0.1779 RUB |
0.2340 RUB |
0.1996 RUB |
| 2022-01-12 |
0.1824 RUB |
410.1695 RACA |
0.1824 RUB |
0.1693 RUB |
0.1956 RUB |
0.1770 RUB |
| 2022-01-11 |
0.1912 RUB |
9,237.9121 RACA |
0.1912 RUB |
0.1788 RUB |
0.2035 RUB |
0.1851 RUB |
| 2022-01-10 |
0.2220 RUB |
6,325.7029 RACA |
0.2220 RUB |
0.1996 RUB |
0.2445 RUB |
0.1996 RUB |
| 2022-01-09 |
0.2142 RUB |
613.1656 RACA |
0.2142 RUB |
0.1966 RUB |
0.2317 RUB |
0.2317 RUB |
| 2022-01-08 |
0.2213 RUB |
2,266.5485 RACA |
0.2213 RUB |
0.2108 RUB |
0.2317 RUB |
0.2108 RUB |
| 2022-01-07 |
0.2025 RUB |
5,843.8352 RACA |
0.2025 RUB |
0.1833 RUB |
0.2216 RUB |
0.2108 RUB |
| 2022-01-06 |
0.2207 RUB |
22,250.3794 RACA |
0.2207 RUB |
0.2130 RUB |
0.2283 RUB |
0.2172 RUB |
| 2022-01-05 |
0.2436 RUB |
3,531.9198 RACA |
0.2436 RUB |
0.2272 RUB |
0.2600 RUB |
0.2272 RUB |
| 2022-01-04 |
0.2384 RUB |
9,613.3050 RACA |
0.2384 RUB |
0.2227 RUB |
0.2542 RUB |
0.2295 RUB |
| 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 |