Market [unlinked] / RUB
Identifier on Yobit: wrub_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-17 |
1.1460 RUB |
318,509.7057 |
1.1460 RUB |
1.1179 RUB |
1.1740 RUB |
1.1240 RUB |
| 2023-11-16 |
1.1570 RUB |
21,902.8340 |
1.1570 RUB |
1.1400 RUB |
1.1740 RUB |
1.1540 RUB |
| 2023-11-15 |
1.1400 RUB |
24,667.5260 |
1.1400 RUB |
1.1230 RUB |
1.1570 RUB |
1.1570 RUB |
| 2023-11-14 |
1.1500 RUB |
564,726.6482 |
1.1500 RUB |
1.1300 RUB |
1.1700 RUB |
1.1396 RUB |
| 2023-11-13 |
1.1635 RUB |
22,639.3508 |
1.1635 RUB |
1.1530 RUB |
1.1740 RUB |
1.1542 RUB |
| 2023-11-12 |
1.1700 RUB |
17,938.4609 |
1.1700 RUB |
1.1600 RUB |
1.1800 RUB |
1.1720 RUB |
| 2023-11-11 |
1.1735 RUB |
32,395.5383 |
1.1735 RUB |
1.1530 RUB |
1.1940 RUB |
1.1800 RUB |
| 2023-11-10 |
1.1606 RUB |
42,384.9651 |
1.1606 RUB |
1.1462 RUB |
1.1750 RUB |
1.1750 RUB |
| 2023-11-09 |
1.1401 RUB |
221,322.2496 |
1.1401 RUB |
1.1002 RUB |
1.1800 RUB |
1.1600 RUB |
| 2023-11-08 |
1.1287 RUB |
338,866.2909 |
1.1287 RUB |
1.1000 RUB |
1.1575 RUB |
1.1025 RUB |
| 2023-11-07 |
1.1489 RUB |
57,979.4274 |
1.1489 RUB |
1.1350 RUB |
1.1627 RUB |
1.1502 RUB |
| 2023-11-06 |
1.1470 RUB |
199,117.2131 |
1.1470 RUB |
1.1310 RUB |
1.1630 RUB |
1.1544 RUB |
| 2023-11-05 |
1.1500 RUB |
93,714.6634 |
1.1500 RUB |
1.1210 RUB |
1.1790 RUB |
1.1400 RUB |
| 2023-11-04 |
1.1271 RUB |
9,851.8403 |
1.1271 RUB |
1.1200 RUB |
1.1341 RUB |
1.1229 RUB |
| 2023-11-03 |
1.1251 RUB |
22,947.0372 |
1.1251 RUB |
1.1115 RUB |
1.1388 RUB |
1.1115 RUB |
| 2023-11-02 |
1.1256 RUB |
20,838.7933 |
1.1256 RUB |
1.1110 RUB |
1.1403 RUB |
1.1116 RUB |
| 2023-11-01 |
1.1195 RUB |
8,867.6409 |
1.1195 RUB |
1.1101 RUB |
1.1289 RUB |
1.1110 RUB |
| 2023-10-31 |
1.1177 RUB |
15,006.8157 |
1.1177 RUB |
1.1032 RUB |
1.1323 RUB |
1.1101 RUB |
| 2023-10-30 |
1.1350 RUB |
11,690.4393 |
1.1350 RUB |
1.1300 RUB |
1.1400 RUB |
1.1300 RUB |
| 2023-10-29 |
1.1211 RUB |
75,057.5471 |
1.1211 RUB |
1.1022 RUB |
1.1400 RUB |
1.1300 RUB |
| 2023-10-28 |
1.0900 RUB |
337,273.4168 |
1.0900 RUB |
1.0400 RUB |
1.1400 RUB |
1.1189 RUB |
| 2023-10-27 |
1.1279 RUB |
31,309.7490 |
1.1279 RUB |
1.1158 RUB |
1.1400 RUB |
1.1158 RUB |
| 2023-10-26 |
1.1350 RUB |
34,867.7650 |
1.1350 RUB |
1.0700 RUB |
1.2000 RUB |
1.1200 RUB |
| 2023-10-25 |
1.1000 RUB |
35,772.0216 |
1.1000 RUB |
1.0500 RUB |
1.1500 RUB |
1.1150 RUB |
| 2023-10-24 |
1.5298 RUB |
26,690.1054 |
1.5298 RUB |
1.0500 RUB |
2.0097 RUB |
1.0600 RUB |
| 2023-10-23 |
1.0455 RUB |
53,731.9630 |
1.0455 RUB |
1.0300 RUB |
1.0610 RUB |
1.0500 RUB |
| 2023-10-22 |
1.0316 RUB |
33,251.6395 |
1.0316 RUB |
1.0200 RUB |
1.0432 RUB |
1.0300 RUB |
| 2023-10-21 |
1.0215 RUB |
54,921.1109 |
1.0215 RUB |
1.0110 RUB |
1.0320 RUB |
1.0200 RUB |
| 2023-10-20 |
1.0120 RUB |
117,740.4588 |
1.0120 RUB |
0.9940 RUB |
1.0300 RUB |
1.0200 RUB |
| 2023-10-19 |
0.9972 RUB |
178,102.6737 |
0.9972 RUB |
0.9920 RUB |
1.0025 RUB |
0.9940 RUB |
| 2023-10-18 |
0.9995 RUB |
24,475.7779 |
0.9995 RUB |
0.9940 RUB |
1.0050 RUB |
0.9950 RUB |
| 2023-10-17 |
0.9915 RUB |
146,868.4800 |
0.9915 RUB |
0.9830 RUB |
1.0000 RUB |
1.0000 RUB |
| 2023-10-16 |
0.9900 RUB |
401,972.4444 |
0.9900 RUB |
0.9800 RUB |
1.0000 RUB |
0.9990 RUB |
| 2023-10-15 |
0.9765 RUB |
18,945.5591 |
0.9765 RUB |
0.9619 RUB |
0.9910 RUB |
0.9800 RUB |
| 2023-10-14 |
0.9714 RUB |
41,910.5301 |
0.9714 RUB |
0.9538 RUB |
0.9890 RUB |
0.9600 RUB |
| 2023-10-13 |
0.9763 RUB |
102,669.2349 |
0.9763 RUB |
0.9529 RUB |
0.9997 RUB |
0.9750 RUB |
| 2023-10-12 |
0.9990 RUB |
284,352.3671 |
0.9990 RUB |
0.9850 RUB |
1.0130 RUB |
0.9850 RUB |
| 2023-10-11 |
1.0210 RUB |
103,901.8337 |
1.0210 RUB |
1.0110 RUB |
1.0310 RUB |
1.0120 RUB |
| 2023-10-10 |
1.0225 RUB |
29,641.3235 |
1.0225 RUB |
1.0110 RUB |
1.0340 RUB |
1.0260 RUB |
| 2023-10-09 |
1.0370 RUB |
71,910.0244 |
1.0370 RUB |
1.0250 RUB |
1.0490 RUB |
1.0260 RUB |
| 2023-10-08 |
1.0381 RUB |
24,888.0303 |
1.0381 RUB |
1.0252 RUB |
1.0510 RUB |
1.0330 RUB |
| 2023-10-07 |
1.0294 RUB |
27,268.5703 |
1.0294 RUB |
1.0200 RUB |
1.0387 RUB |
1.0232 RUB |
| 2023-10-06 |
1.0195 RUB |
122,464.6690 |
1.0195 RUB |
1.0120 RUB |
1.0271 RUB |
1.0180 RUB |
| 2023-10-05 |
1.0176 RUB |
61,294.6702 |
1.0176 RUB |
1.0051 RUB |
1.0300 RUB |
1.0170 RUB |
| 2023-10-04 |
1.0155 RUB |
167,001.0564 |
1.0155 RUB |
0.9910 RUB |
1.0400 RUB |
1.0100 RUB |
| 2023-10-03 |
1.0306 RUB |
288,529.7812 |
1.0306 RUB |
1.0110 RUB |
1.0501 RUB |
1.0330 RUB |
| 2023-10-02 |
1.0313 RUB |
49,269.8468 |
1.0313 RUB |
1.0070 RUB |
1.0555 RUB |
1.0333 RUB |
| 2023-10-01 |
1.0052 RUB |
95,106.9818 |
1.0052 RUB |
0.9903 RUB |
1.0200 RUB |
1.0000 RUB |
| 2023-09-30 |
1.0091 RUB |
145,568.9213 |
1.0091 RUB |
0.9982 RUB |
1.0200 RUB |
0.9982 RUB |
| 2023-09-29 |
1.0082 RUB |
119,484.1695 |
1.0082 RUB |
1.0040 RUB |
1.0125 RUB |
1.0070 RUB |