Market [unlinked] / RUB
Identifier on Yobit: xtalk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-18 |
0.0562 RUB |
70.6792 |
0.0562 RUB |
0.0547 RUB |
0.0577 RUB |
0.0547 RUB |
| 2024-07-17 |
0.0562 RUB |
84.3774 |
0.0562 RUB |
0.0547 RUB |
0.0577 RUB |
0.0547 RUB |
| 2024-07-16 |
0.0537 RUB |
198.9782 |
0.0537 RUB |
0.0523 RUB |
0.0552 RUB |
0.0547 RUB |
| 2024-07-15 |
0.0569 RUB |
0.0000 |
0.0569 RUB |
0.0569 RUB |
0.0569 RUB |
0.0569 RUB |
| 2024-07-14 |
0.0569 RUB |
0.0000 |
0.0569 RUB |
0.0569 RUB |
0.0569 RUB |
0.0569 RUB |
| 2024-07-13 |
0.0563 RUB |
0.0000 |
0.0563 RUB |
0.0563 RUB |
0.0563 RUB |
0.0563 RUB |
| 2024-07-12 |
0.0561 RUB |
2.4867 |
0.0561 RUB |
0.0558 RUB |
0.0563 RUB |
0.0563 RUB |
| 2024-07-11 |
0.0558 RUB |
0.0000 |
0.0558 RUB |
0.0558 RUB |
0.0558 RUB |
0.0558 RUB |
| 2024-07-10 |
0.0558 RUB |
0.0000 |
0.0558 RUB |
0.0558 RUB |
0.0558 RUB |
0.0558 RUB |
| 2024-07-09 |
0.0558 RUB |
0.0000 |
0.0558 RUB |
0.0558 RUB |
0.0558 RUB |
0.0558 RUB |
| 2024-07-08 |
0.0558 RUB |
0.0000 |
0.0558 RUB |
0.0558 RUB |
0.0558 RUB |
0.0558 RUB |
| 2024-07-07 |
0.0555 RUB |
4.4840 |
0.0555 RUB |
0.0552 RUB |
0.0558 RUB |
0.0558 RUB |
| 2024-07-06 |
0.0552 RUB |
2.8605 |
0.0552 RUB |
0.0552 RUB |
0.0552 RUB |
0.0552 RUB |
| 2024-07-05 |
0.0548 RUB |
78.0500 |
0.0548 RUB |
0.0538 RUB |
0.0558 RUB |
0.0538 RUB |
| 2024-07-04 |
0.0558 RUB |
2.9489 |
0.0558 RUB |
0.0558 RUB |
0.0558 RUB |
0.0558 RUB |
| 2024-07-03 |
0.0575 RUB |
0.0000 |
0.0575 RUB |
0.0575 RUB |
0.0575 RUB |
0.0575 RUB |
| 2024-07-02 |
0.0572 RUB |
3.8528 |
0.0572 RUB |
0.0569 RUB |
0.0575 RUB |
0.0575 RUB |
| 2024-07-01 |
0.0563 RUB |
11.5767 |
0.0563 RUB |
0.0558 RUB |
0.0569 RUB |
0.0569 RUB |
| 2024-06-30 |
0.0544 RUB |
0.0000 |
0.0544 RUB |
0.0544 RUB |
0.0544 RUB |
0.0544 RUB |
| 2024-06-29 |
0.0544 RUB |
0.0000 |
0.0544 RUB |
0.0544 RUB |
0.0544 RUB |
0.0544 RUB |
| 2024-06-28 |
0.0544 RUB |
0.0000 |
0.0544 RUB |
0.0544 RUB |
0.0544 RUB |
0.0544 RUB |
| 2024-06-27 |
0.0544 RUB |
38.3004 |
0.0544 RUB |
0.0544 RUB |
0.0544 RUB |
0.0544 RUB |
| 2024-06-26 |
0.0544 RUB |
0.0000 |
0.0544 RUB |
0.0544 RUB |
0.0544 RUB |
0.0544 RUB |
| 2024-06-25 |
0.0544 RUB |
0.0000 |
0.0544 RUB |
0.0544 RUB |
0.0544 RUB |
0.0544 RUB |
| 2024-06-24 |
0.0544 RUB |
10.8170 |
0.0544 RUB |
0.0544 RUB |
0.0544 RUB |
0.0544 RUB |
| 2024-06-23 |
0.0549 RUB |
0.0000 |
0.0549 RUB |
0.0549 RUB |
0.0549 RUB |
0.0549 RUB |
| 2024-06-22 |
0.0549 RUB |
0.0000 |
0.0549 RUB |
0.0549 RUB |
0.0549 RUB |
0.0549 RUB |
| 2024-06-21 |
0.0552 RUB |
3.9067 |
0.0552 RUB |
0.0552 RUB |
0.0552 RUB |
0.0552 RUB |
| 2024-06-20 |
0.0538 RUB |
0.0000 |
0.0538 RUB |
0.0538 RUB |
0.0538 RUB |
0.0538 RUB |
| 2024-06-19 |
0.0538 RUB |
0.0000 |
0.0538 RUB |
0.0538 RUB |
0.0538 RUB |
0.0538 RUB |
| 2024-06-18 |
0.0554 RUB |
298.5788 |
0.0554 RUB |
0.0538 RUB |
0.0569 RUB |
0.0538 RUB |
| 2024-06-17 |
0.0574 RUB |
76.4673 |
0.0574 RUB |
0.0572 RUB |
0.0577 RUB |
0.0572 RUB |
| 2024-06-16 |
0.0579 RUB |
92.9059 |
0.0579 RUB |
0.0572 RUB |
0.0586 RUB |
0.0572 RUB |
| 2024-06-15 |
0.0588 RUB |
53.1425 |
0.0588 RUB |
0.0586 RUB |
0.0589 RUB |
0.0586 RUB |
| 2024-06-14 |
0.0603 RUB |
27.2761 |
0.0603 RUB |
0.0589 RUB |
0.0616 RUB |
0.0589 RUB |
| 2024-06-13 |
0.0620 RUB |
10.8090 |
0.0620 RUB |
0.0610 RUB |
0.0629 RUB |
0.0616 RUB |
| 2024-06-12 |
0.0620 RUB |
84.1507 |
0.0620 RUB |
0.0610 RUB |
0.0629 RUB |
0.0616 RUB |
| 2024-06-11 |
0.0610 RUB |
0.0000 |
0.0610 RUB |
0.0610 RUB |
0.0610 RUB |
0.0610 RUB |
| 2024-06-10 |
0.0610 RUB |
0.0000 |
0.0610 RUB |
0.0610 RUB |
0.0610 RUB |
0.0610 RUB |
| 2024-06-09 |
0.0604 RUB |
52.8482 |
0.0604 RUB |
0.0598 RUB |
0.0610 RUB |
0.0610 RUB |
| 2024-06-08 |
0.0589 RUB |
102.4805 |
0.0589 RUB |
0.0583 RUB |
0.0595 RUB |
0.0583 RUB |
| 2024-06-07 |
0.0574 RUB |
521.8720 |
0.0574 RUB |
0.0549 RUB |
0.0598 RUB |
0.0598 RUB |
| 2024-06-06 |
0.0589 RUB |
1,365.5330 |
0.0589 RUB |
0.0528 RUB |
0.0650 RUB |
0.0598 RUB |
| 2024-06-05 |
0.0528 RUB |
26.3001 |
0.0528 RUB |
0.0528 RUB |
0.0528 RUB |
0.0528 RUB |
| 2024-06-04 |
0.0537 RUB |
34.0189 |
0.0537 RUB |
0.0528 RUB |
0.0547 RUB |
0.0528 RUB |
| 2024-06-03 |
0.0540 RUB |
155.1701 |
0.0540 RUB |
0.0528 RUB |
0.0552 RUB |
0.0528 RUB |
| 2024-06-02 |
0.0552 RUB |
0.0000 |
0.0552 RUB |
0.0552 RUB |
0.0552 RUB |
0.0552 RUB |
| 2024-06-01 |
0.0562 RUB |
5.4995 |
0.0562 RUB |
0.0552 RUB |
0.0572 RUB |
0.0552 RUB |
| 2024-05-31 |
0.0558 RUB |
0.0000 |
0.0558 RUB |
0.0558 RUB |
0.0558 RUB |
0.0558 RUB |
| 2024-05-30 |
0.0558 RUB |
0.0000 |
0.0558 RUB |
0.0558 RUB |
0.0558 RUB |
0.0558 RUB |