Market [unlinked] / RUB
Identifier on Yobit: vra_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-03 |
2.5408 RUB |
795.4171 |
2.5408 RUB |
2.1190 RUB |
2.9627 RUB |
2.6701 RUB |
| 2021-04-02 |
3.0317 RUB |
8,226.4533 |
3.0317 RUB |
2.5419 RUB |
3.5216 RUB |
2.8160 RUB |
| 2021-04-01 |
2.7923 RUB |
2,841.3256 |
2.7923 RUB |
1.7846 RUB |
3.8000 RUB |
3.1850 RUB |
| 2021-03-31 |
2.8510 RUB |
1,345.3160 |
2.8510 RUB |
1.9020 RUB |
3.8000 RUB |
2.1901 RUB |
| 2021-03-30 |
2.1229 RUB |
872.8944 |
2.1229 RUB |
1.9778 RUB |
2.2680 RUB |
2.2680 RUB |
| 2021-03-29 |
1.5631 RUB |
477.0720 |
1.5631 RUB |
1.4934 RUB |
1.6327 RUB |
1.5855 RUB |
| 2021-03-28 |
1.5645 RUB |
6,028.7630 |
1.5645 RUB |
1.1686 RUB |
1.9604 RUB |
1.5060 RUB |
| 2021-03-27 |
1.1865 RUB |
1,362.5209 |
1.1865 RUB |
1.1686 RUB |
1.2045 RUB |
1.2045 RUB |
| 2021-03-26 |
1.1270 RUB |
1.5491 |
1.1270 RUB |
1.1270 RUB |
1.1270 RUB |
1.1270 RUB |
| 2021-03-25 |
1.2304 RUB |
4.6711 |
1.2304 RUB |
1.1270 RUB |
1.3339 RUB |
1.1270 RUB |
| 2021-03-24 |
0.9859 RUB |
38.9885 |
0.9859 RUB |
0.9859 RUB |
0.9859 RUB |
0.9859 RUB |
| 2021-03-23 |
0.8224 RUB |
1,960.9961 |
0.8224 RUB |
0.6553 RUB |
0.9895 RUB |
0.9859 RUB |
| 2021-03-22 |
0.9877 RUB |
1,557.1577 |
0.9877 RUB |
0.9859 RUB |
0.9895 RUB |
0.9859 RUB |
| 2021-03-21 |
0.9428 RUB |
70.2164 |
0.9428 RUB |
0.9428 RUB |
0.9428 RUB |
0.9428 RUB |
| 2021-03-20 |
1.1714 RUB |
19.4932 |
1.1714 RUB |
1.1714 RUB |
1.1714 RUB |
1.1714 RUB |
| 2021-03-19 |
1.1696 RUB |
0.0000 |
1.1696 RUB |
1.1696 RUB |
1.1696 RUB |
1.1696 RUB |
| 2021-03-18 |
1.1696 RUB |
9.6670 |
1.1696 RUB |
1.1696 RUB |
1.1696 RUB |
1.1696 RUB |
| 2021-03-17 |
1.1445 RUB |
405.4830 |
1.1445 RUB |
0.9446 RUB |
1.3445 RUB |
0.9446 RUB |
| 2021-03-16 |
1.1934 RUB |
14,666.8519 |
1.1934 RUB |
0.9240 RUB |
1.4627 RUB |
1.2967 RUB |
| 2021-03-15 |
0.7669 RUB |
6,800.2373 |
0.7669 RUB |
0.7272 RUB |
0.8065 RUB |
0.8026 RUB |
| 2021-03-14 |
0.6947 RUB |
2,160.6787 |
0.6947 RUB |
0.6947 RUB |
0.6947 RUB |
0.6947 RUB |
| 2021-03-13 |
0.6977 RUB |
1,999.7707 |
0.6977 RUB |
0.6953 RUB |
0.7000 RUB |
0.7000 RUB |
| 2021-03-12 |
0.6683 RUB |
3,798.5974 |
0.6683 RUB |
0.4848 RUB |
0.8517 RUB |
0.5437 RUB |
| 2021-03-11 |
0.6785 RUB |
5,738.2871 |
0.6785 RUB |
0.5053 RUB |
0.8517 RUB |
0.8517 RUB |
| 2021-03-10 |
0.4075 RUB |
1,369.4929 |
0.4075 RUB |
0.3150 RUB |
0.5000 RUB |
0.5000 RUB |
| 2021-03-09 |
0.3790 RUB |
517.8325 |
0.3790 RUB |
0.2952 RUB |
0.4627 RUB |
0.3022 RUB |
| 2021-03-08 |
0.3639 RUB |
15,314.5541 |
0.3639 RUB |
0.2650 RUB |
0.4627 RUB |
0.3000 RUB |
| 2021-03-07 |
0.1972 RUB |
0.0000 |
0.1972 RUB |
0.1972 RUB |
0.1972 RUB |
0.1972 RUB |
| 2021-03-06 |
0.2260 RUB |
13,788.4975 |
0.2260 RUB |
0.1927 RUB |
0.2592 RUB |
0.1972 RUB |
| 2021-03-05 |
0.1829 RUB |
54.6678 |
0.1829 RUB |
0.1829 RUB |
0.1829 RUB |
0.1829 RUB |
| 2021-03-04 |
0.1743 RUB |
22,156.9436 |
0.1743 RUB |
0.1293 RUB |
0.2193 RUB |
0.1829 RUB |
| 2021-03-03 |
0.2083 RUB |
0.0000 |
0.2083 RUB |
0.2083 RUB |
0.2083 RUB |
0.2083 RUB |
| 2021-03-02 |
0.2083 RUB |
0.0000 |
0.2083 RUB |
0.2083 RUB |
0.2083 RUB |
0.2083 RUB |
| 2021-03-01 |
0.2083 RUB |
0.0000 |
0.2083 RUB |
0.2083 RUB |
0.2083 RUB |
0.2083 RUB |
| 2021-02-28 |
0.2083 RUB |
0.0000 |
0.2083 RUB |
0.2083 RUB |
0.2083 RUB |
0.2083 RUB |
| 2021-02-27 |
0.2083 RUB |
0.0000 |
0.2083 RUB |
0.2083 RUB |
0.2083 RUB |
0.2083 RUB |
| 2021-02-26 |
0.2083 RUB |
0.0000 |
0.2083 RUB |
0.2083 RUB |
0.2083 RUB |
0.2083 RUB |
| 2021-02-25 |
0.1985 RUB |
1,212.7575 |
0.1985 RUB |
0.1800 RUB |
0.2169 RUB |
0.2083 RUB |
| 2021-02-24 |
0.1985 RUB |
1,099.9020 |
0.1985 RUB |
0.1800 RUB |
0.2169 RUB |
0.2169 RUB |
| 2021-02-23 |
0.2032 RUB |
2,256.1135 |
0.2032 RUB |
0.1895 RUB |
0.2169 RUB |
0.2169 RUB |
| 2021-02-22 |
0.2019 RUB |
1,160.8860 |
0.2019 RUB |
0.1917 RUB |
0.2121 RUB |
0.1917 RUB |
| 2021-02-21 |
0.2212 RUB |
157.4823 |
0.2212 RUB |
0.2119 RUB |
0.2305 RUB |
0.2119 RUB |
| 2021-02-20 |
0.2305 RUB |
0.5359 |
0.2305 RUB |
0.2305 RUB |
0.2305 RUB |
0.2305 RUB |
| 2021-02-19 |
0.2859 RUB |
171.4503 |
0.2859 RUB |
0.2119 RUB |
0.3600 RUB |
0.2305 RUB |
| 2021-02-18 |
0.3080 RUB |
620.1494 |
0.3080 RUB |
0.2659 RUB |
0.3501 RUB |
0.3501 RUB |
| 2021-02-17 |
0.2178 RUB |
312.2600 |
0.2178 RUB |
0.2164 RUB |
0.2192 RUB |
0.2192 RUB |
| 2021-02-16 |
0.2339 RUB |
3,681.2436 |
0.2339 RUB |
0.1778 RUB |
0.2900 RUB |
0.2164 RUB |
| 2021-02-15 |
0.1774 RUB |
10,911.5190 |
0.1774 RUB |
0.1773 RUB |
0.1775 RUB |
0.1775 RUB |
| 2021-02-14 |
0.1358 RUB |
0.0000 |
0.1358 RUB |
0.1358 RUB |
0.1358 RUB |
0.1358 RUB |
| 2021-02-13 |
0.1705 RUB |
20,741.0908 |
0.1705 RUB |
0.1358 RUB |
0.2053 RUB |
0.1358 RUB |