Market [unlinked] / RUB
Identifier on Yobit: xtalk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-08 |
0.0368 RUB |
26.7903 |
0.0368 RUB |
0.0364 RUB |
0.0372 RUB |
0.0372 RUB |
| 2022-10-07 |
0.0364 RUB |
19.3071 |
0.0364 RUB |
0.0364 RUB |
0.0364 RUB |
0.0364 RUB |
| 2022-10-06 |
0.0370 RUB |
44.8144 |
0.0370 RUB |
0.0368 RUB |
0.0372 RUB |
0.0372 RUB |
| 2022-10-05 |
0.0366 RUB |
78.7126 |
0.0366 RUB |
0.0361 RUB |
0.0372 RUB |
0.0361 RUB |
| 2022-10-04 |
0.0367 RUB |
102.5954 |
0.0367 RUB |
0.0362 RUB |
0.0372 RUB |
0.0372 RUB |
| 2022-10-03 |
0.0373 RUB |
126.9066 |
0.0373 RUB |
0.0368 RUB |
0.0377 RUB |
0.0369 RUB |
| 2022-10-02 |
0.0377 RUB |
0.0000 |
0.0377 RUB |
0.0377 RUB |
0.0377 RUB |
0.0377 RUB |
| 2022-10-01 |
0.0377 RUB |
0.0000 |
0.0377 RUB |
0.0377 RUB |
0.0377 RUB |
0.0377 RUB |
| 2022-09-30 |
0.0378 RUB |
130.0885 |
0.0378 RUB |
0.0373 RUB |
0.0383 RUB |
0.0373 RUB |
| 2022-09-29 |
0.0383 RUB |
0.0000 |
0.0383 RUB |
0.0383 RUB |
0.0383 RUB |
0.0383 RUB |
| 2022-09-28 |
0.0384 RUB |
344.0854 |
0.0384 RUB |
0.0377 RUB |
0.0391 RUB |
0.0383 RUB |
| 2022-09-27 |
0.0387 RUB |
41.6332 |
0.0387 RUB |
0.0387 RUB |
0.0388 RUB |
0.0388 RUB |
| 2022-09-26 |
0.0388 RUB |
299.3495 |
0.0388 RUB |
0.0388 RUB |
0.0389 RUB |
0.0388 RUB |
| 2022-09-25 |
0.0400 RUB |
641.6849 |
0.0400 RUB |
0.0389 RUB |
0.0412 RUB |
0.0389 RUB |
| 2022-09-24 |
0.0415 RUB |
137.3996 |
0.0415 RUB |
0.0412 RUB |
0.0419 RUB |
0.0419 RUB |
| 2022-09-23 |
0.0408 RUB |
0.0000 |
0.0408 RUB |
0.0408 RUB |
0.0408 RUB |
0.0408 RUB |
| 2022-09-22 |
0.0409 RUB |
29.4338 |
0.0409 RUB |
0.0408 RUB |
0.0411 RUB |
0.0408 RUB |
| 2022-09-21 |
0.0409 RUB |
131.2016 |
0.0409 RUB |
0.0407 RUB |
0.0412 RUB |
0.0411 RUB |
| 2022-09-20 |
0.0406 RUB |
173.9483 |
0.0406 RUB |
0.0400 RUB |
0.0411 RUB |
0.0400 RUB |
| 2022-09-19 |
0.0410 RUB |
848.7863 |
0.0410 RUB |
0.0395 RUB |
0.0425 RUB |
0.0400 RUB |
| 2022-09-18 |
0.0423 RUB |
35.6291 |
0.0423 RUB |
0.0420 RUB |
0.0425 RUB |
0.0420 RUB |
| 2022-09-17 |
0.0427 RUB |
32.7081 |
0.0427 RUB |
0.0425 RUB |
0.0429 RUB |
0.0429 RUB |
| 2022-09-16 |
0.0419 RUB |
375.3747 |
0.0419 RUB |
0.0413 RUB |
0.0425 RUB |
0.0425 RUB |
| 2022-09-15 |
0.0434 RUB |
443.9198 |
0.0434 RUB |
0.0424 RUB |
0.0445 RUB |
0.0429 RUB |
| 2022-09-14 |
0.0444 RUB |
41.2256 |
0.0444 RUB |
0.0442 RUB |
0.0446 RUB |
0.0445 RUB |
| 2022-09-13 |
0.0448 RUB |
95.1965 |
0.0448 RUB |
0.0446 RUB |
0.0451 RUB |
0.0446 RUB |
| 2022-09-12 |
0.0453 RUB |
107.0658 |
0.0453 RUB |
0.0451 RUB |
0.0455 RUB |
0.0455 RUB |
| 2022-09-11 |
0.0453 RUB |
30.6097 |
0.0453 RUB |
0.0451 RUB |
0.0455 RUB |
0.0451 RUB |
| 2022-09-10 |
0.0451 RUB |
287.2063 |
0.0451 RUB |
0.0442 RUB |
0.0460 RUB |
0.0455 RUB |
| 2022-09-09 |
0.0440 RUB |
67.0662 |
0.0440 RUB |
0.0437 RUB |
0.0442 RUB |
0.0442 RUB |
| 2022-09-08 |
0.0435 RUB |
65.9833 |
0.0435 RUB |
0.0433 RUB |
0.0437 RUB |
0.0433 RUB |
| 2022-09-07 |
0.0439 RUB |
167.3462 |
0.0439 RUB |
0.0436 RUB |
0.0442 RUB |
0.0442 RUB |
| 2022-09-06 |
0.0442 RUB |
128.8338 |
0.0442 RUB |
0.0437 RUB |
0.0446 RUB |
0.0441 RUB |
| 2022-09-05 |
0.0446 RUB |
286.9879 |
0.0446 RUB |
0.0441 RUB |
0.0451 RUB |
0.0446 RUB |
| 2022-09-04 |
0.0440 RUB |
736.2616 |
0.0440 RUB |
0.0437 RUB |
0.0442 RUB |
0.0442 RUB |
| 2022-09-03 |
0.0442 RUB |
30.7163 |
0.0442 RUB |
0.0442 RUB |
0.0442 RUB |
0.0442 RUB |
| 2022-09-02 |
0.0442 RUB |
0.0000 |
0.0442 RUB |
0.0442 RUB |
0.0442 RUB |
0.0442 RUB |
| 2022-09-01 |
0.0442 RUB |
10.7165 |
0.0442 RUB |
0.0442 RUB |
0.0442 RUB |
0.0442 RUB |
| 2022-08-31 |
0.0444 RUB |
37.7497 |
0.0444 RUB |
0.0442 RUB |
0.0446 RUB |
0.0446 RUB |
| 2022-08-30 |
0.0449 RUB |
76.6901 |
0.0449 RUB |
0.0446 RUB |
0.0451 RUB |
0.0446 RUB |
| 2022-08-29 |
0.0446 RUB |
134.9147 |
0.0446 RUB |
0.0441 RUB |
0.0451 RUB |
0.0441 RUB |
| 2022-08-28 |
0.0451 RUB |
25.0635 |
0.0451 RUB |
0.0451 RUB |
0.0451 RUB |
0.0451 RUB |
| 2022-08-27 |
0.0448 RUB |
81.4670 |
0.0448 RUB |
0.0445 RUB |
0.0451 RUB |
0.0445 RUB |
| 2022-08-26 |
0.0454 RUB |
130.3970 |
0.0454 RUB |
0.0449 RUB |
0.0460 RUB |
0.0451 RUB |
| 2022-08-25 |
0.0460 RUB |
35.3922 |
0.0460 RUB |
0.0460 RUB |
0.0460 RUB |
0.0460 RUB |
| 2022-08-24 |
0.0460 RUB |
162.9259 |
0.0460 RUB |
0.0456 RUB |
0.0464 RUB |
0.0460 RUB |
| 2022-08-23 |
0.0451 RUB |
132.7395 |
0.0451 RUB |
0.0446 RUB |
0.0456 RUB |
0.0456 RUB |
| 2022-08-22 |
0.0448 RUB |
143.5662 |
0.0448 RUB |
0.0445 RUB |
0.0451 RUB |
0.0451 RUB |
| 2022-08-21 |
0.0444 RUB |
588.7540 |
0.0444 RUB |
0.0429 RUB |
0.0459 RUB |
0.0451 RUB |
| 2022-08-20 |
0.0451 RUB |
8.8568 |
0.0451 RUB |
0.0451 RUB |
0.0451 RUB |
0.0451 RUB |