Market [unlinked] / RUB
Identifier on Yobit: xtalk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-16 |
0.0307 RUB |
84.3676 |
0.0307 RUB |
0.0304 RUB |
0.0311 RUB |
0.0304 RUB |
| 2023-01-15 |
0.0306 RUB |
535.1717 |
0.0306 RUB |
0.0301 RUB |
0.0311 RUB |
0.0307 RUB |
| 2023-01-14 |
0.0305 RUB |
6,858.5911 |
0.0305 RUB |
0.0300 RUB |
0.0311 RUB |
0.0311 RUB |
| 2023-01-13 |
0.0311 RUB |
1,868.6063 |
0.0311 RUB |
0.0311 RUB |
0.0311 RUB |
0.0311 RUB |
| 2023-01-12 |
0.0309 RUB |
184.5876 |
0.0309 RUB |
0.0307 RUB |
0.0311 RUB |
0.0311 RUB |
| 2023-01-11 |
0.0301 RUB |
15.6562 |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
| 2023-01-10 |
0.0307 RUB |
17.8877 |
0.0307 RUB |
0.0306 RUB |
0.0307 RUB |
0.0307 RUB |
| 2023-01-09 |
0.0304 RUB |
4,104.5918 |
0.0304 RUB |
0.0298 RUB |
0.0311 RUB |
0.0306 RUB |
| 2023-01-08 |
0.0299 RUB |
4.5854 |
0.0299 RUB |
0.0298 RUB |
0.0300 RUB |
0.0298 RUB |
| 2023-01-07 |
0.0302 RUB |
671.4394 |
0.0302 RUB |
0.0294 RUB |
0.0311 RUB |
0.0300 RUB |
| 2023-01-06 |
0.0288 RUB |
9.0085 |
0.0288 RUB |
0.0288 RUB |
0.0288 RUB |
0.0288 RUB |
| 2023-01-05 |
0.0293 RUB |
9.1437 |
0.0293 RUB |
0.0292 RUB |
0.0294 RUB |
0.0294 RUB |
| 2023-01-04 |
0.0289 RUB |
32.6229 |
0.0289 RUB |
0.0285 RUB |
0.0292 RUB |
0.0292 RUB |
| 2023-01-03 |
0.0281 RUB |
1,227.8446 |
0.0281 RUB |
0.0277 RUB |
0.0285 RUB |
0.0285 RUB |
| 2023-01-02 |
0.0274 RUB |
71.6433 |
0.0274 RUB |
0.0271 RUB |
0.0277 RUB |
0.0277 RUB |
| 2023-01-01 |
0.0275 RUB |
125.6162 |
0.0275 RUB |
0.0270 RUB |
0.0280 RUB |
0.0271 RUB |
| 2022-12-31 |
0.0276 RUB |
253.7873 |
0.0276 RUB |
0.0266 RUB |
0.0287 RUB |
0.0270 RUB |
| 2022-12-30 |
0.0286 RUB |
97.6951 |
0.0286 RUB |
0.0278 RUB |
0.0294 RUB |
0.0278 RUB |
| 2022-12-29 |
0.0293 RUB |
385.7654 |
0.0293 RUB |
0.0291 RUB |
0.0295 RUB |
0.0293 RUB |
| 2022-12-28 |
0.0299 RUB |
109.3327 |
0.0299 RUB |
0.0293 RUB |
0.0306 RUB |
0.0301 RUB |
| 2022-12-27 |
0.0306 RUB |
0.0000 |
0.0306 RUB |
0.0306 RUB |
0.0306 RUB |
0.0306 RUB |
| 2022-12-26 |
0.0307 RUB |
16.3079 |
0.0307 RUB |
0.0306 RUB |
0.0309 RUB |
0.0306 RUB |
| 2022-12-25 |
0.0311 RUB |
0.0000 |
0.0311 RUB |
0.0311 RUB |
0.0311 RUB |
0.0311 RUB |
| 2022-12-24 |
0.0343 RUB |
18,615.3198 |
0.0343 RUB |
0.0311 RUB |
0.0375 RUB |
0.0311 RUB |
| 2022-12-23 |
0.0383 RUB |
0.0000 |
0.0383 RUB |
0.0383 RUB |
0.0383 RUB |
0.0383 RUB |
| 2022-12-22 |
0.0381 RUB |
36.6220 |
0.0381 RUB |
0.0379 RUB |
0.0383 RUB |
0.0383 RUB |
| 2022-12-21 |
0.0378 RUB |
42.2167 |
0.0378 RUB |
0.0375 RUB |
0.0381 RUB |
0.0381 RUB |
| 2022-12-20 |
0.0373 RUB |
314.3802 |
0.0373 RUB |
0.0368 RUB |
0.0379 RUB |
0.0379 RUB |
| 2022-12-19 |
0.0362 RUB |
694.8705 |
0.0362 RUB |
0.0362 RUB |
0.0362 RUB |
0.0362 RUB |
| 2022-12-18 |
0.0362 RUB |
315.0546 |
0.0362 RUB |
0.0361 RUB |
0.0362 RUB |
0.0361 RUB |
| 2022-12-17 |
0.0364 RUB |
500.7968 |
0.0364 RUB |
0.0355 RUB |
0.0373 RUB |
0.0362 RUB |
| 2022-12-16 |
0.0367 RUB |
53.1913 |
0.0367 RUB |
0.0366 RUB |
0.0368 RUB |
0.0368 RUB |
| 2022-12-15 |
0.0375 RUB |
0.0000 |
0.0375 RUB |
0.0375 RUB |
0.0375 RUB |
0.0375 RUB |
| 2022-12-14 |
0.0368 RUB |
171.1861 |
0.0368 RUB |
0.0361 RUB |
0.0375 RUB |
0.0375 RUB |
| 2022-12-13 |
0.0372 RUB |
60.2314 |
0.0372 RUB |
0.0370 RUB |
0.0373 RUB |
0.0373 RUB |
| 2022-12-12 |
0.0380 RUB |
415.6728 |
0.0380 RUB |
0.0362 RUB |
0.0398 RUB |
0.0362 RUB |
| 2022-12-11 |
0.0397 RUB |
17.7150 |
0.0397 RUB |
0.0395 RUB |
0.0398 RUB |
0.0395 RUB |
| 2022-12-10 |
0.0398 RUB |
47.9479 |
0.0398 RUB |
0.0397 RUB |
0.0398 RUB |
0.0398 RUB |
| 2022-12-09 |
0.0404 RUB |
1,485.3651 |
0.0404 RUB |
0.0383 RUB |
0.0425 RUB |
0.0398 RUB |
| 2022-12-08 |
0.0396 RUB |
649.0039 |
0.0396 RUB |
0.0375 RUB |
0.0416 RUB |
0.0383 RUB |
| 2022-12-07 |
0.0420 RUB |
33.5790 |
0.0420 RUB |
0.0416 RUB |
0.0423 RUB |
0.0416 RUB |
| 2022-12-06 |
0.0420 RUB |
78.8177 |
0.0420 RUB |
0.0416 RUB |
0.0423 RUB |
0.0423 RUB |
| 2022-12-05 |
0.0414 RUB |
263.7199 |
0.0414 RUB |
0.0407 RUB |
0.0421 RUB |
0.0416 RUB |
| 2022-12-04 |
0.0410 RUB |
270.9721 |
0.0410 RUB |
0.0404 RUB |
0.0417 RUB |
0.0404 RUB |
| 2022-12-03 |
0.0425 RUB |
11.6713 |
0.0425 RUB |
0.0425 RUB |
0.0425 RUB |
0.0425 RUB |
| 2022-12-02 |
0.0423 RUB |
9.4423 |
0.0423 RUB |
0.0420 RUB |
0.0425 RUB |
0.0425 RUB |
| 2022-12-01 |
0.0420 RUB |
0.0000 |
0.0420 RUB |
0.0420 RUB |
0.0420 RUB |
0.0420 RUB |
| 2022-11-30 |
0.0420 RUB |
0.0000 |
0.0420 RUB |
0.0420 RUB |
0.0420 RUB |
0.0420 RUB |
| 2022-11-29 |
0.0420 RUB |
12.5721 |
0.0420 RUB |
0.0420 RUB |
0.0420 RUB |
0.0420 RUB |
| 2022-11-28 |
0.0416 RUB |
14.4588 |
0.0416 RUB |
0.0416 RUB |
0.0416 RUB |
0.0416 RUB |