Identifier on Yobit: smart_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-24 |
1.3096 RUB |
51.0441 SMART |
1.3096 RUB |
1.3084 RUB |
1.3108 RUB |
1.3108 RUB |
| 2019-04-23 |
1.4264 RUB |
10.2090 SMART |
1.4264 RUB |
1.3028 RUB |
1.5500 RUB |
1.3056 RUB |
| 2019-04-22 |
1.4162 RUB |
50.3644 SMART |
1.4162 RUB |
1.3002 RUB |
1.5321 RUB |
1.3028 RUB |
| 2019-04-21 |
1.2553 RUB |
9.4498 SMART |
1.2553 RUB |
1.2553 RUB |
1.2553 RUB |
1.2553 RUB |
| 2019-04-20 |
1.3781 RUB |
613.8488 SMART |
1.3781 RUB |
1.2526 RUB |
1.5036 RUB |
1.2553 RUB |
| 2019-04-19 |
1.2526 RUB |
0.7354 SMART |
1.2526 RUB |
1.2526 RUB |
1.2526 RUB |
1.2526 RUB |
| 2019-04-18 |
1.2526 RUB |
5.4683 SMART |
1.2526 RUB |
1.2526 RUB |
1.2526 RUB |
1.2526 RUB |
| 2019-04-17 |
1.2503 RUB |
0.0907 SMART |
1.2503 RUB |
1.2503 RUB |
1.2503 RUB |
1.2503 RUB |
| 2019-04-16 |
1.2528 RUB |
6.7711 SMART |
1.2528 RUB |
1.2528 RUB |
1.2528 RUB |
1.2528 RUB |
| 2019-04-15 |
1.3859 RUB |
2.7552 SMART |
1.3859 RUB |
1.2683 RUB |
1.5036 RUB |
1.2683 RUB |
| 2019-04-14 |
1.3831 RUB |
16.4864 SMART |
1.3831 RUB |
1.2626 RUB |
1.5036 RUB |
1.5036 RUB |
| 2019-04-13 |
1.2583 RUB |
34.7651 SMART |
1.2583 RUB |
1.2568 RUB |
1.2598 RUB |
1.2598 RUB |
| 2019-04-12 |
1.2537 RUB |
12.5072 SMART |
1.2537 RUB |
1.2537 RUB |
1.2537 RUB |
1.2537 RUB |
| 2019-04-11 |
1.2527 RUB |
1.1619 SMART |
1.2527 RUB |
1.2527 RUB |
1.2527 RUB |
1.2527 RUB |
| 2019-04-10 |
1.2504 RUB |
1.0516 SMART |
1.2504 RUB |
1.2504 RUB |
1.2504 RUB |
1.2504 RUB |
| 2019-04-09 |
1.4152 RUB |
105.0618 SMART |
1.4152 RUB |
1.2503 RUB |
1.5800 RUB |
1.2504 RUB |
| 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 |