Market [unlinked] / RUB
Identifier on Yobit: robo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-16 |
2.0400 RUB |
131,362.8763 |
2.0400 RUB |
1.9200 RUB |
2.1600 RUB |
2.0100 RUB |
| 2021-04-15 |
2.1155 RUB |
41,533.7098 |
2.1155 RUB |
2.0310 RUB |
2.2000 RUB |
2.1114 RUB |
| 2021-04-14 |
2.0950 RUB |
218,023.2492 |
2.0950 RUB |
2.0000 RUB |
2.1900 RUB |
2.0310 RUB |
| 2021-04-13 |
2.1550 RUB |
150,592.0262 |
2.1550 RUB |
2.0000 RUB |
2.3099 RUB |
2.1514 RUB |
| 2021-04-12 |
2.2622 RUB |
124,474.5335 |
2.2622 RUB |
2.1745 RUB |
2.3500 RUB |
2.2590 RUB |
| 2021-04-11 |
2.1875 RUB |
83,899.4353 |
2.1875 RUB |
2.1050 RUB |
2.2699 RUB |
2.2690 RUB |
| 2021-04-10 |
2.1700 RUB |
173,319.7328 |
2.1700 RUB |
2.0700 RUB |
2.2700 RUB |
2.1700 RUB |
| 2021-04-09 |
2.1955 RUB |
97,619.0728 |
2.1955 RUB |
2.0310 RUB |
2.3600 RUB |
2.1694 RUB |
| 2021-04-08 |
2.0905 RUB |
153,639.2935 |
2.0905 RUB |
1.9110 RUB |
2.2700 RUB |
2.1799 RUB |
| 2021-04-07 |
1.9429 RUB |
193,509.3459 |
1.9429 RUB |
1.7900 RUB |
2.0959 RUB |
2.0470 RUB |
| 2021-04-06 |
1.8005 RUB |
372,976.8260 |
1.8005 RUB |
1.5000 RUB |
2.1009 RUB |
2.0196 RUB |
| 2021-04-05 |
1.6750 RUB |
208,408.8555 |
1.6750 RUB |
1.4600 RUB |
1.8900 RUB |
1.7800 RUB |
| 2021-04-04 |
1.5261 RUB |
146,806.8886 |
1.5261 RUB |
1.4522 RUB |
1.6000 RUB |
1.5708 RUB |
| 2021-04-03 |
1.8589 RUB |
334,791.5793 |
1.8589 RUB |
1.4779 RUB |
2.2400 RUB |
1.5708 RUB |
| 2021-04-02 |
1.4995 RUB |
109,862.2782 |
1.4995 RUB |
1.4100 RUB |
1.5889 RUB |
1.5000 RUB |
| 2021-04-01 |
1.2050 RUB |
864,684.9802 |
1.2050 RUB |
0.6100 RUB |
1.7999 RUB |
1.3710 RUB |
| 2021-03-31 |
0.8175 RUB |
391,714.6813 |
0.8175 RUB |
0.7100 RUB |
0.9250 RUB |
0.7300 RUB |
| 2021-03-30 |
0.9597 RUB |
433,763.4794 |
0.9597 RUB |
0.8600 RUB |
1.0594 RUB |
0.9240 RUB |
| 2021-03-29 |
1.0475 RUB |
106,311.6812 |
1.0475 RUB |
1.0300 RUB |
1.0650 RUB |
1.0594 RUB |
| 2021-03-28 |
1.0640 RUB |
53,222.6629 |
1.0640 RUB |
1.0400 RUB |
1.0880 RUB |
1.0550 RUB |
| 2021-03-27 |
1.0545 RUB |
115,487.1052 |
1.0545 RUB |
1.0210 RUB |
1.0880 RUB |
1.0650 RUB |
| 2021-03-26 |
1.0405 RUB |
311,360.9425 |
1.0405 RUB |
1.0000 RUB |
1.0809 RUB |
1.0390 RUB |
| 2021-03-25 |
1.0640 RUB |
505,519.7817 |
1.0640 RUB |
1.0000 RUB |
1.1280 RUB |
1.0100 RUB |
| 2021-03-24 |
1.0650 RUB |
78,533.2658 |
1.0650 RUB |
1.0400 RUB |
1.0900 RUB |
1.0900 RUB |
| 2021-03-23 |
1.0745 RUB |
106,722.0297 |
1.0745 RUB |
1.0400 RUB |
1.1090 RUB |
1.0889 RUB |
| 2021-03-22 |
1.0805 RUB |
139,502.5897 |
1.0805 RUB |
1.0520 RUB |
1.1090 RUB |
1.0602 RUB |
| 2021-03-21 |
1.0835 RUB |
177,726.2935 |
1.0835 RUB |
1.0500 RUB |
1.1170 RUB |
1.0900 RUB |
| 2021-03-20 |
1.1095 RUB |
102,389.2948 |
1.1095 RUB |
1.0640 RUB |
1.1550 RUB |
1.0950 RUB |
| 2021-03-19 |
1.0925 RUB |
124,224.6484 |
1.0925 RUB |
1.0250 RUB |
1.1600 RUB |
1.1000 RUB |
| 2021-03-18 |
1.0745 RUB |
123,869.4899 |
1.0745 RUB |
1.0100 RUB |
1.1390 RUB |
1.0800 RUB |
| 2021-03-17 |
1.0745 RUB |
86,677.9901 |
1.0745 RUB |
1.0100 RUB |
1.1390 RUB |
1.0500 RUB |
| 2021-03-16 |
1.0750 RUB |
113,779.7264 |
1.0750 RUB |
1.0000 RUB |
1.1500 RUB |
1.1121 RUB |
| 2021-03-15 |
1.1600 RUB |
214,116.2991 |
1.1600 RUB |
1.1200 RUB |
1.2000 RUB |
1.1300 RUB |
| 2021-03-14 |
1.1580 RUB |
199,133.0290 |
1.1580 RUB |
1.1160 RUB |
1.2000 RUB |
1.1965 RUB |
| 2021-03-13 |
1.0934 RUB |
259,231.3149 |
1.0934 RUB |
1.0458 RUB |
1.1411 RUB |
1.1411 RUB |
| 2021-03-12 |
1.0000 RUB |
404,931.2482 |
1.0000 RUB |
0.9000 RUB |
1.1000 RUB |
0.9700 RUB |
| 2021-03-11 |
1.0550 RUB |
496,424.9780 |
1.0550 RUB |
0.9100 RUB |
1.2000 RUB |
0.9270 RUB |
| 2021-03-10 |
0.8150 RUB |
380,989.7469 |
0.8150 RUB |
0.7801 RUB |
0.8500 RUB |
0.8500 RUB |
| 2021-03-09 |
0.7568 RUB |
422,272.7854 |
0.7568 RUB |
0.7135 RUB |
0.8000 RUB |
0.7676 RUB |
| 2021-03-08 |
0.7699 RUB |
295,692.1971 |
0.7699 RUB |
0.7099 RUB |
0.8300 RUB |
0.7140 RUB |
| 2021-03-07 |
0.7735 RUB |
128,165.6471 |
0.7735 RUB |
0.7170 RUB |
0.8300 RUB |
0.7400 RUB |
| 2021-03-06 |
0.7278 RUB |
124,218.0510 |
0.7278 RUB |
0.7092 RUB |
0.7464 RUB |
0.7400 RUB |
| 2021-03-05 |
0.7450 RUB |
73,665.8349 |
0.7450 RUB |
0.7250 RUB |
0.7650 RUB |
0.7300 RUB |
| 2021-03-04 |
0.7826 RUB |
136,632.2178 |
0.7826 RUB |
0.7051 RUB |
0.8600 RUB |
0.7770 RUB |
| 2021-03-03 |
0.7822 RUB |
86,591.5265 |
0.7822 RUB |
0.7044 RUB |
0.8600 RUB |
0.7434 RUB |
| 2021-03-02 |
0.7305 RUB |
119,406.3694 |
0.7305 RUB |
0.7010 RUB |
0.7600 RUB |
0.7050 RUB |
| 2021-03-01 |
0.6932 RUB |
72,479.7245 |
0.6932 RUB |
0.6604 RUB |
0.7260 RUB |
0.7190 RUB |
| 2021-02-28 |
0.6982 RUB |
186,543.9039 |
0.6982 RUB |
0.6604 RUB |
0.7360 RUB |
0.6700 RUB |
| 2021-02-27 |
0.7745 RUB |
79,704.1467 |
0.7745 RUB |
0.7300 RUB |
0.8190 RUB |
0.7312 RUB |
| 2021-02-26 |
0.7745 RUB |
65,886.3799 |
0.7745 RUB |
0.7300 RUB |
0.8190 RUB |
0.7361 RUB |