Market [unlinked] / RUB
Identifier on Yobit: shiba2_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-06 |
2.2096 RUB |
124.8898 |
2.2096 RUB |
2.1000 RUB |
2.3192 RUB |
2.2357 RUB |
| 2025-01-05 |
2.2554 RUB |
63.4379 |
2.2554 RUB |
2.1916 RUB |
2.3192 RUB |
2.3192 RUB |
| 2025-01-04 |
2.2238 RUB |
24.2904 |
2.2238 RUB |
2.1916 RUB |
2.2560 RUB |
2.2560 RUB |
| 2025-01-03 |
2.0625 RUB |
232.5558 |
2.0625 RUB |
1.8892 RUB |
2.2357 RUB |
2.1483 RUB |
| 2025-01-02 |
2.2712 RUB |
0.9954 |
2.2712 RUB |
2.2357 RUB |
2.3067 RUB |
2.3067 RUB |
| 2025-01-01 |
2.2246 RUB |
1.3509 |
2.2246 RUB |
2.2136 RUB |
2.2357 RUB |
2.2136 RUB |
| 2024-12-31 |
2.1900 RUB |
15.3000 |
2.1900 RUB |
2.1486 RUB |
2.2314 RUB |
2.1486 RUB |
| 2024-12-30 |
2.1486 RUB |
0.6284 |
2.1486 RUB |
2.1486 RUB |
2.1486 RUB |
2.1486 RUB |
| 2024-12-29 |
2.2293 RUB |
162.3507 |
2.2293 RUB |
2.1486 RUB |
2.3100 RUB |
2.2136 RUB |
| 2024-12-28 |
2.1568 RUB |
149.7741 |
2.1568 RUB |
2.1000 RUB |
2.2136 RUB |
2.1486 RUB |
| 2024-12-27 |
2.1811 RUB |
21.1610 |
2.1811 RUB |
2.1486 RUB |
2.2136 RUB |
2.2136 RUB |
| 2024-12-26 |
2.2618 RUB |
3.8717 |
2.2618 RUB |
2.2136 RUB |
2.3100 RUB |
2.2136 RUB |
| 2024-12-25 |
2.2293 RUB |
47.0763 |
2.2293 RUB |
2.1486 RUB |
2.3100 RUB |
2.3100 RUB |
| 2024-12-24 |
2.2137 RUB |
640.4148 |
2.2137 RUB |
2.1916 RUB |
2.2357 RUB |
2.2357 RUB |
| 2024-12-23 |
2.2291 RUB |
91.5478 |
2.2291 RUB |
2.1483 RUB |
2.3100 RUB |
2.2357 RUB |
| 2024-12-22 |
2.0661 RUB |
167.5032 |
2.0661 RUB |
1.9838 RUB |
2.1483 RUB |
2.1483 RUB |
| 2024-12-21 |
2.0661 RUB |
172.0873 |
2.0661 RUB |
1.9838 RUB |
2.1483 RUB |
2.1000 RUB |
| 2024-12-20 |
2.0877 RUB |
149.9912 |
2.0877 RUB |
1.9838 RUB |
2.1916 RUB |
2.1000 RUB |
| 2024-12-19 |
2.0661 RUB |
148.9295 |
2.0661 RUB |
1.9838 RUB |
2.1483 RUB |
2.1483 RUB |
| 2024-12-18 |
2.0661 RUB |
123.5955 |
2.0661 RUB |
1.9838 RUB |
2.1483 RUB |
2.1000 RUB |
| 2024-12-17 |
2.2048 RUB |
1,052.7978 |
2.2048 RUB |
2.1486 RUB |
2.2611 RUB |
2.1916 RUB |
| 2024-12-16 |
2.1199 RUB |
1,653.3719 |
2.1199 RUB |
1.9838 RUB |
2.2560 RUB |
2.2357 RUB |
| 2024-12-15 |
2.1199 RUB |
177.0468 |
2.1199 RUB |
1.9838 RUB |
2.2560 RUB |
2.1000 RUB |
| 2024-12-14 |
2.0130 RUB |
4,881.3604 |
2.0130 RUB |
1.7700 RUB |
2.2560 RUB |
2.2357 RUB |
| 2024-12-13 |
2.0168 RUB |
14,789.6875 |
2.0168 RUB |
1.7700 RUB |
2.2636 RUB |
2.2314 RUB |
| 2024-12-12 |
2.1514 RUB |
539.2024 |
2.1514 RUB |
1.9838 RUB |
2.3190 RUB |
2.1586 RUB |
| 2024-12-11 |
2.1515 RUB |
10,643.3672 |
2.1515 RUB |
1.9838 RUB |
2.3192 RUB |
2.2136 RUB |
| 2024-12-10 |
2.0877 RUB |
3,459.1757 |
2.0877 RUB |
1.9838 RUB |
2.1916 RUB |
2.0259 RUB |
| 2024-12-09 |
2.1079 RUB |
2,892.2465 |
2.1079 RUB |
1.7700 RUB |
2.4457 RUB |
2.1486 RUB |
| 2024-12-08 |
2.4063 RUB |
657.9574 |
2.4063 RUB |
2.2357 RUB |
2.5769 RUB |
2.3501 RUB |
| 2024-12-07 |
2.3628 RUB |
901.6740 |
2.3628 RUB |
2.1486 RUB |
2.5769 RUB |
2.2811 RUB |
| 2024-12-06 |
2.2492 RUB |
777.1738 |
2.2492 RUB |
2.1483 RUB |
2.3501 RUB |
2.3000 RUB |
| 2024-12-05 |
2.2179 RUB |
870.9820 |
2.2179 RUB |
1.9900 RUB |
2.4457 RUB |
2.1273 RUB |
| 2024-12-04 |
2.3200 RUB |
939.7018 |
2.3200 RUB |
1.9900 RUB |
2.6500 RUB |
1.9900 RUB |
| 2024-12-03 |
2.5068 RUB |
1,246.0826 |
2.5068 RUB |
2.2136 RUB |
2.8000 RUB |
2.3271 RUB |
| 2024-12-02 |
2.6000 RUB |
694.1037 |
2.6000 RUB |
2.4000 RUB |
2.8000 RUB |
2.5000 RUB |
| 2024-12-01 |
3.1350 RUB |
1,785.3651 |
3.1350 RUB |
2.3800 RUB |
3.8900 RUB |
2.5000 RUB |
| 2024-11-30 |
3.0243 RUB |
1,945.7142 |
3.0243 RUB |
2.1486 RUB |
3.9000 RUB |
2.3800 RUB |
| 2024-11-29 |
2.5050 RUB |
575.9007 |
2.5050 RUB |
2.1100 RUB |
2.9000 RUB |
2.1520 RUB |
| 2024-11-28 |
2.0980 RUB |
4,015.0293 |
2.0980 RUB |
2.0460 RUB |
2.1500 RUB |
2.1483 RUB |
| 2024-11-27 |
2.0825 RUB |
1,154.9907 |
2.0825 RUB |
2.0100 RUB |
2.1550 RUB |
2.1500 RUB |
| 2024-11-26 |
2.1800 RUB |
27,700.6971 |
2.1800 RUB |
2.0100 RUB |
2.3500 RUB |
2.1000 RUB |
| 2024-11-25 |
2.2250 RUB |
587.9250 |
2.2250 RUB |
2.1000 RUB |
2.3500 RUB |
2.1000 RUB |
| 2024-11-24 |
2.2487 RUB |
1,644.0856 |
2.2487 RUB |
2.1000 RUB |
2.3974 RUB |
2.1100 RUB |
| 2024-11-23 |
2.2487 RUB |
3,447.5265 |
2.2487 RUB |
2.1000 RUB |
2.3974 RUB |
2.3500 RUB |
| 2024-11-22 |
2.2133 RUB |
233.8992 |
2.2133 RUB |
2.1000 RUB |
2.3266 RUB |
2.1486 RUB |
| 2024-11-21 |
2.1203 RUB |
569.8054 |
2.1203 RUB |
1.9139 RUB |
2.3266 RUB |
2.2136 RUB |
| 2024-11-20 |
2.1695 RUB |
149.6863 |
2.1695 RUB |
1.8389 RUB |
2.5000 RUB |
2.1483 RUB |
| 2024-11-19 |
2.3645 RUB |
3,274.6937 |
2.3645 RUB |
1.8389 RUB |
2.8900 RUB |
2.0259 RUB |
| 2024-11-18 |
2.3595 RUB |
3,650.5693 |
2.3595 RUB |
1.8290 RUB |
2.8900 RUB |
2.2336 RUB |