Identifier on Yobit: water_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-17 |
0.9850 RUB |
52,956.1979 WATER |
0.9850 RUB |
0.9500 RUB |
1.0200 RUB |
0.9650 RUB |
| 2020-08-16 |
1.0454 RUB |
49,616.4405 WATER |
1.0454 RUB |
0.9598 RUB |
1.1310 RUB |
0.9901 RUB |
| 2020-08-15 |
0.9680 RUB |
68,689.8087 WATER |
0.9680 RUB |
0.9100 RUB |
1.0260 RUB |
0.9871 RUB |
| 2020-08-14 |
1.0000 RUB |
99,973.2260 WATER |
1.0000 RUB |
0.9100 RUB |
1.0900 RUB |
0.9500 RUB |
| 2020-08-13 |
1.0450 RUB |
51,396.1771 WATER |
1.0450 RUB |
0.9900 RUB |
1.1000 RUB |
1.0474 RUB |
| 2020-08-12 |
1.0204 RUB |
37,803.1616 WATER |
1.0204 RUB |
0.9500 RUB |
1.0908 RUB |
1.0900 RUB |
| 2020-08-11 |
1.0800 RUB |
140,448.6280 WATER |
1.0800 RUB |
1.0000 RUB |
1.1600 RUB |
1.0000 RUB |
| 2020-08-10 |
1.1502 RUB |
37,286.3544 WATER |
1.1502 RUB |
1.0900 RUB |
1.2104 RUB |
1.1578 RUB |
| 2020-08-09 |
1.1538 RUB |
37,895.6182 WATER |
1.1538 RUB |
1.0677 RUB |
1.2400 RUB |
1.1620 RUB |
| 2020-08-08 |
1.1050 RUB |
62,807.8502 WATER |
1.1050 RUB |
1.0600 RUB |
1.1500 RUB |
1.0908 RUB |
| 2020-08-07 |
1.1134 RUB |
35,702.4767 WATER |
1.1134 RUB |
1.0111 RUB |
1.2156 RUB |
1.0800 RUB |
| 2020-08-06 |
1.2250 RUB |
96,076.4618 WATER |
1.2250 RUB |
1.0000 RUB |
1.4500 RUB |
1.1111 RUB |
| 2020-08-05 |
1.0835 RUB |
45,392.4336 WATER |
1.0835 RUB |
0.9670 RUB |
1.2000 RUB |
1.0990 RUB |
| 2020-08-04 |
0.9957 RUB |
45,937.4451 WATER |
0.9957 RUB |
0.9430 RUB |
1.0484 RUB |
0.9670 RUB |
| 2020-08-03 |
0.9555 RUB |
36,664.3002 WATER |
0.9555 RUB |
0.9200 RUB |
0.9910 RUB |
0.9741 RUB |
| 2020-08-02 |
1.2169 RUB |
33,189.1203 WATER |
1.2169 RUB |
0.9339 RUB |
1.5000 RUB |
0.9339 RUB |
| 2020-08-01 |
0.9800 RUB |
21,925.8562 WATER |
0.9800 RUB |
0.9400 RUB |
1.0200 RUB |
0.9700 RUB |
| 2020-07-31 |
1.0100 RUB |
35,009.1192 WATER |
1.0100 RUB |
0.9200 RUB |
1.1000 RUB |
0.9400 RUB |
| 2020-07-30 |
0.9400 RUB |
26,242.4216 WATER |
0.9400 RUB |
0.9100 RUB |
0.9700 RUB |
0.9200 RUB |
| 2020-07-29 |
0.9905 RUB |
35,375.6366 WATER |
0.9905 RUB |
0.8800 RUB |
1.1010 RUB |
0.9700 RUB |
| 2020-07-28 |
0.9400 RUB |
56,426.4168 WATER |
0.9400 RUB |
0.8800 RUB |
1.0000 RUB |
0.8800 RUB |
| 2020-07-27 |
0.9425 RUB |
17,616.3893 WATER |
0.9425 RUB |
0.9000 RUB |
0.9850 RUB |
0.9200 RUB |
| 2020-07-26 |
0.9185 RUB |
22,040.6854 WATER |
0.9185 RUB |
0.8870 RUB |
0.9500 RUB |
0.9002 RUB |
| 2020-07-25 |
0.9148 RUB |
24,012.0856 WATER |
0.9148 RUB |
0.8700 RUB |
0.9596 RUB |
0.9200 RUB |
| 2020-07-24 |
0.9789 RUB |
6,698.9949 WATER |
0.9789 RUB |
0.8900 RUB |
1.0679 RUB |
0.9596 RUB |
| 2020-07-23 |
0.9651 RUB |
21,560.8283 WATER |
0.9651 RUB |
0.8602 RUB |
1.0700 RUB |
1.0618 RUB |
| 2020-07-22 |
0.9012 RUB |
6,675.5854 WATER |
0.9012 RUB |
0.8573 RUB |
0.9451 RUB |
0.9400 RUB |
| 2020-07-21 |
0.9250 RUB |
6,238.3026 WATER |
0.9250 RUB |
0.8500 RUB |
1.0000 RUB |
0.9333 RUB |
| 2020-07-20 |
0.8719 RUB |
15,363.0218 WATER |
0.8719 RUB |
0.8000 RUB |
0.9438 RUB |
0.9100 RUB |
| 2020-07-19 |
0.8750 RUB |
6,306.5757 WATER |
0.8750 RUB |
0.8000 RUB |
0.9500 RUB |
0.9080 RUB |
| 2020-07-18 |
0.9600 RUB |
6,394.3442 WATER |
0.9600 RUB |
0.8200 RUB |
1.1000 RUB |
0.8700 RUB |
| 2020-07-17 |
0.9957 RUB |
13,574.6489 WATER |
0.9957 RUB |
0.8115 RUB |
1.1800 RUB |
1.0800 RUB |
| 2020-07-16 |
1.2301 RUB |
13,382.1308 WATER |
1.2301 RUB |
1.0002 RUB |
1.4600 RUB |
1.1500 RUB |
| 2020-07-15 |
1.3350 RUB |
8,128.0730 WATER |
1.3350 RUB |
1.2000 RUB |
1.4700 RUB |
1.4390 RUB |
| 2020-07-14 |
1.4249 RUB |
8,064.3619 WATER |
1.4249 RUB |
1.2700 RUB |
1.5798 RUB |
1.2700 RUB |
| 2020-07-13 |
1.4400 RUB |
7,215.6101 WATER |
1.4400 RUB |
1.2700 RUB |
1.6100 RUB |
1.5798 RUB |
| 2020-07-12 |
1.4400 RUB |
7,193.7653 WATER |
1.4400 RUB |
1.2700 RUB |
1.6100 RUB |
1.3500 RUB |
| 2020-07-11 |
1.4185 RUB |
12,498.3078 WATER |
1.4185 RUB |
1.2000 RUB |
1.6370 RUB |
1.6100 RUB |
| 2020-07-10 |
1.5000 RUB |
4,864.6853 WATER |
1.5000 RUB |
1.2000 RUB |
1.8000 RUB |
1.2500 RUB |
| 2020-07-09 |
1.6500 RUB |
6,038.9006 WATER |
1.6500 RUB |
1.5000 RUB |
1.8000 RUB |
1.6200 RUB |
| 2020-07-08 |
1.5250 RUB |
3,947.3958 WATER |
1.5250 RUB |
1.3600 RUB |
1.6900 RUB |
1.6900 RUB |
| 2020-07-07 |
3.4550 RUB |
2,762.9465 WATER |
3.4550 RUB |
1.4500 RUB |
5.4600 RUB |
1.5000 RUB |
| 2020-07-06 |
1.7000 RUB |
4,904.4994 WATER |
1.7000 RUB |
1.5100 RUB |
1.8900 RUB |
1.7000 RUB |
| 2020-07-05 |
1.7900 RUB |
7,441.1136 WATER |
1.7900 RUB |
1.5800 RUB |
2.0000 RUB |
1.6300 RUB |
| 2020-07-04 |
1.6688 RUB |
2,688.0800 WATER |
1.6688 RUB |
1.4300 RUB |
1.9076 RUB |
1.5800 RUB |
| 2020-07-03 |
1.7040 RUB |
13,832.2917 WATER |
1.7040 RUB |
1.5000 RUB |
1.9080 RUB |
1.9080 RUB |
| 2020-07-02 |
1.6044 RUB |
2,485.4606 WATER |
1.6044 RUB |
1.3008 RUB |
1.9080 RUB |
1.7780 RUB |
| 2020-07-01 |
1.5750 RUB |
3,325.4920 WATER |
1.5750 RUB |
1.2500 RUB |
1.9000 RUB |
1.3269 RUB |
| 2020-06-30 |
1.5050 RUB |
5,087.2326 WATER |
1.5050 RUB |
0.8100 RUB |
2.2000 RUB |
1.5000 RUB |
| 2020-06-29 |
2.1452 RUB |
2,705.5591 WATER |
2.1452 RUB |
1.7909 RUB |
2.4996 RUB |
2.2000 RUB |