Identifier on Yobit: smart_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-08 |
1.4958 RUB |
32.5979 SMART |
1.4958 RUB |
1.4900 RUB |
1.5016 RUB |
1.4900 RUB |
| 2019-04-07 |
1.4032 RUB |
6.7153 SMART |
1.4032 RUB |
1.3060 RUB |
1.5003 RUB |
1.5003 RUB |
| 2019-04-06 |
1.4022 RUB |
10.2855 SMART |
1.4022 RUB |
1.3041 RUB |
1.5003 RUB |
1.5003 RUB |
| 2019-04-05 |
1.4003 RUB |
63.2019 SMART |
1.4003 RUB |
1.3002 RUB |
1.5003 RUB |
1.5003 RUB |
| 2019-04-04 |
1.4400 RUB |
11.3230 SMART |
1.4400 RUB |
1.3000 RUB |
1.5800 RUB |
1.3000 RUB |
| 2019-04-03 |
1.4000 RUB |
11,096.3113 SMART |
1.4000 RUB |
1.3000 RUB |
1.5000 RUB |
1.3000 RUB |
| 2019-04-02 |
1.3000 RUB |
20.0134 SMART |
1.3000 RUB |
1.2000 RUB |
1.4000 RUB |
1.4000 RUB |
| 2019-04-01 |
1.2651 RUB |
277.0811 SMART |
1.2651 RUB |
1.2000 RUB |
1.3303 RUB |
1.2000 RUB |
| 2019-03-31 |
1.2000 RUB |
0.1006 SMART |
1.2000 RUB |
1.2000 RUB |
1.2000 RUB |
1.2000 RUB |
| 2019-03-30 |
1.2000 RUB |
20.5030 SMART |
1.2000 RUB |
1.2000 RUB |
1.2000 RUB |
1.2000 RUB |
| 2019-03-29 |
1.2651 RUB |
0.4000 SMART |
1.2651 RUB |
1.2000 RUB |
1.3303 RUB |
1.3303 RUB |
| 2019-03-28 |
1.1165 RUB |
2.5490 SMART |
1.1165 RUB |
1.0330 RUB |
1.2000 RUB |
1.2000 RUB |
| 2019-03-27 |
1.0330 RUB |
12.2371 SMART |
1.0330 RUB |
1.0330 RUB |
1.0330 RUB |
1.0330 RUB |
| 2019-03-26 |
1.2147 RUB |
0.4943 SMART |
1.2147 RUB |
1.0330 RUB |
1.3963 RUB |
1.0330 RUB |
| 2019-03-25 |
1.0330 RUB |
0.0000 SMART |
1.0330 RUB |
1.0330 RUB |
1.0330 RUB |
1.0330 RUB |
| 2019-03-24 |
1.2157 RUB |
20.0508 SMART |
1.2157 RUB |
1.0330 RUB |
1.3983 RUB |
1.0330 RUB |
| 2019-03-23 |
1.0330 RUB |
0.0000 SMART |
1.0330 RUB |
1.0330 RUB |
1.0330 RUB |
1.0330 RUB |
| 2019-03-22 |
1.0330 RUB |
1.1005 SMART |
1.0330 RUB |
1.0330 RUB |
1.0330 RUB |
1.0330 RUB |
| 2019-03-21 |
1.1830 RUB |
4.7479 SMART |
1.1830 RUB |
1.0330 RUB |
1.3330 RUB |
1.3330 RUB |
| 2019-03-20 |
1.0334 RUB |
0.0000 SMART |
1.0334 RUB |
1.0334 RUB |
1.0334 RUB |
1.0334 RUB |
| 2019-03-19 |
1.0334 RUB |
0.6000 SMART |
1.0334 RUB |
1.0334 RUB |
1.0334 RUB |
1.0334 RUB |
| 2019-03-18 |
1.0334 RUB |
6.4034 SMART |
1.0334 RUB |
1.0334 RUB |
1.0334 RUB |
1.0334 RUB |
| 2019-03-17 |
1.0333 RUB |
125.8372 SMART |
1.0333 RUB |
1.0333 RUB |
1.0334 RUB |
1.0334 RUB |
| 2019-03-16 |
1.2094 RUB |
243.5866 SMART |
1.2094 RUB |
1.0330 RUB |
1.3858 RUB |
1.0331 RUB |
| 2019-03-15 |
1.1744 RUB |
21.3351 SMART |
1.1744 RUB |
1.0330 RUB |
1.3158 RUB |
1.0330 RUB |
| 2019-03-14 |
1.0330 RUB |
8.0931 SMART |
1.0330 RUB |
1.0330 RUB |
1.0330 RUB |
1.0330 RUB |
| 2019-03-13 |
1.1730 RUB |
21.5115 SMART |
1.1730 RUB |
1.0330 RUB |
1.3129 RUB |
1.0330 RUB |
| 2019-03-12 |
1.0330 RUB |
0.8190 SMART |
1.0330 RUB |
1.0330 RUB |
1.0330 RUB |
1.0330 RUB |
| 2019-03-11 |
1.2250 RUB |
94.3211 SMART |
1.2250 RUB |
1.2000 RUB |
1.2500 RUB |
1.2500 RUB |
| 2019-03-10 |
1.1730 RUB |
9.7605 SMART |
1.1730 RUB |
1.0330 RUB |
1.3129 RUB |
1.0330 RUB |
| 2019-03-09 |
1.0650 RUB |
28.7685 SMART |
1.0650 RUB |
1.0300 RUB |
1.1000 RUB |
1.0300 RUB |
| 2019-03-08 |
1.1729 RUB |
2.4710 SMART |
1.1729 RUB |
1.0300 RUB |
1.3158 RUB |
1.0300 RUB |
| 2019-03-07 |
1.0300 RUB |
651.1638 SMART |
1.0300 RUB |
1.0300 RUB |
1.0300 RUB |
1.0300 RUB |
| 2019-03-06 |
1.0300 RUB |
651.3368 SMART |
1.0300 RUB |
1.0300 RUB |
1.0300 RUB |
1.0300 RUB |
| 2019-03-05 |
1.1251 RUB |
39.5482 SMART |
1.1251 RUB |
1.0002 RUB |
1.2500 RUB |
1.0002 RUB |
| 2019-03-04 |
1.2250 RUB |
39.4184 SMART |
1.2250 RUB |
1.2000 RUB |
1.2500 RUB |
1.2000 RUB |
| 2019-03-03 |
1.1755 RUB |
82.2477 SMART |
1.1755 RUB |
1.1510 RUB |
1.2000 RUB |
1.2000 RUB |
| 2019-03-02 |
1.2000 RUB |
17.2817 SMART |
1.2000 RUB |
1.2000 RUB |
1.2000 RUB |
1.2000 RUB |
| 2019-03-01 |
1.2573 RUB |
29.3950 SMART |
1.2573 RUB |
1.2000 RUB |
1.3146 RUB |
1.2000 RUB |
| 2019-02-28 |
1.1580 RUB |
81.1484 SMART |
1.1580 RUB |
1.0002 RUB |
1.3158 RUB |
1.2000 RUB |
| 2019-02-27 |
1.0002 RUB |
26.3705 SMART |
1.0002 RUB |
1.0002 RUB |
1.0002 RUB |
1.0002 RUB |
| 2019-02-26 |
1.2000 RUB |
0.5537 SMART |
1.2000 RUB |
1.2000 RUB |
1.2000 RUB |
1.2000 RUB |
| 2019-02-25 |
1.0002 RUB |
1.6372 SMART |
1.0002 RUB |
1.0002 RUB |
1.0002 RUB |
1.0002 RUB |
| 2019-02-24 |
1.1910 RUB |
296.2105 SMART |
1.1910 RUB |
1.0000 RUB |
1.3820 RUB |
1.0000 RUB |
| 2019-02-23 |
1.2953 RUB |
3.0358 SMART |
1.2953 RUB |
1.2953 RUB |
1.2953 RUB |
1.2953 RUB |
| 2019-02-22 |
1.0000 RUB |
2.2142 SMART |
1.0000 RUB |
1.0000 RUB |
1.0000 RUB |
1.0000 RUB |
| 2019-02-21 |
1.1150 RUB |
12.2886 SMART |
1.1150 RUB |
1.0000 RUB |
1.2300 RUB |
1.0000 RUB |
| 2019-02-20 |
1.0000 RUB |
15.5093 SMART |
1.0000 RUB |
1.0000 RUB |
1.0000 RUB |
1.0000 RUB |
| 2019-02-19 |
1.0000 RUB |
9.1053 SMART |
1.0000 RUB |
1.0000 RUB |
1.0000 RUB |
1.0000 RUB |
| 2019-02-18 |
1.1477 RUB |
22.5083 SMART |
1.1477 RUB |
1.0000 RUB |
1.2953 RUB |
1.0000 RUB |