Market [unlinked] / RUB
Identifier on Yobit: xtalk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-19 |
0.0453 RUB |
363.8141 |
0.0453 RUB |
0.0446 RUB |
0.0459 RUB |
0.0450 RUB |
| 2022-08-18 |
0.0459 RUB |
24.2537 |
0.0459 RUB |
0.0458 RUB |
0.0459 RUB |
0.0459 RUB |
| 2022-08-17 |
0.0461 RUB |
100.6493 |
0.0461 RUB |
0.0459 RUB |
0.0464 RUB |
0.0459 RUB |
| 2022-08-16 |
0.0463 RUB |
36.9402 |
0.0463 RUB |
0.0463 RUB |
0.0464 RUB |
0.0464 RUB |
| 2022-08-15 |
0.0464 RUB |
2.5870 |
0.0464 RUB |
0.0464 RUB |
0.0464 RUB |
0.0464 RUB |
| 2022-08-14 |
0.0466 RUB |
1,693.5707 |
0.0466 RUB |
0.0433 RUB |
0.0498 RUB |
0.0464 RUB |
| 2022-08-13 |
0.0429 RUB |
0.0000 |
0.0429 RUB |
0.0429 RUB |
0.0429 RUB |
0.0429 RUB |
| 2022-08-12 |
0.0428 RUB |
624.7539 |
0.0428 RUB |
0.0415 RUB |
0.0442 RUB |
0.0429 RUB |
| 2022-08-11 |
0.0415 RUB |
19.2545 |
0.0415 RUB |
0.0415 RUB |
0.0415 RUB |
0.0415 RUB |
| 2022-08-10 |
0.0370 RUB |
9,509.9760 |
0.0370 RUB |
0.0315 RUB |
0.0425 RUB |
0.0412 RUB |
| 2022-08-09 |
0.0434 RUB |
3,713.4711 |
0.0434 RUB |
0.0412 RUB |
0.0456 RUB |
0.0416 RUB |
| 2022-08-08 |
0.0435 RUB |
41.3642 |
0.0435 RUB |
0.0433 RUB |
0.0437 RUB |
0.0437 RUB |
| 2022-08-07 |
0.0437 RUB |
118.3789 |
0.0437 RUB |
0.0433 RUB |
0.0442 RUB |
0.0433 RUB |
| 2022-08-06 |
0.0437 RUB |
0.0000 |
0.0437 RUB |
0.0437 RUB |
0.0437 RUB |
0.0437 RUB |
| 2022-08-05 |
0.0432 RUB |
508.0919 |
0.0432 RUB |
0.0419 RUB |
0.0446 RUB |
0.0437 RUB |
| 2022-08-04 |
0.0425 RUB |
160.9014 |
0.0425 RUB |
0.0420 RUB |
0.0429 RUB |
0.0420 RUB |
| 2022-08-03 |
0.0418 RUB |
14.4086 |
0.0418 RUB |
0.0417 RUB |
0.0419 RUB |
0.0417 RUB |
| 2022-08-02 |
0.0424 RUB |
214.0579 |
0.0424 RUB |
0.0419 RUB |
0.0429 RUB |
0.0419 RUB |
| 2022-08-01 |
0.0433 RUB |
427.2056 |
0.0433 RUB |
0.0429 RUB |
0.0438 RUB |
0.0429 RUB |
| 2022-07-31 |
0.0427 RUB |
85.3078 |
0.0427 RUB |
0.0424 RUB |
0.0429 RUB |
0.0429 RUB |
| 2022-07-30 |
0.0440 RUB |
1,797.2817 |
0.0440 RUB |
0.0412 RUB |
0.0468 RUB |
0.0429 RUB |
| 2022-07-29 |
0.0425 RUB |
143.9856 |
0.0425 RUB |
0.0421 RUB |
0.0429 RUB |
0.0421 RUB |
| 2022-07-28 |
0.0424 RUB |
184.7793 |
0.0424 RUB |
0.0419 RUB |
0.0428 RUB |
0.0428 RUB |
| 2022-07-27 |
0.0412 RUB |
277.7580 |
0.0412 RUB |
0.0405 RUB |
0.0419 RUB |
0.0419 RUB |
| 2022-07-26 |
0.0407 RUB |
822.9688 |
0.0407 RUB |
0.0389 RUB |
0.0425 RUB |
0.0416 RUB |
| 2022-07-25 |
0.0402 RUB |
460.8033 |
0.0402 RUB |
0.0389 RUB |
0.0415 RUB |
0.0389 RUB |
| 2022-07-24 |
0.0412 RUB |
461.4183 |
0.0412 RUB |
0.0400 RUB |
0.0423 RUB |
0.0415 RUB |
| 2022-07-23 |
0.0409 RUB |
2,512.5592 |
0.0409 RUB |
0.0389 RUB |
0.0429 RUB |
0.0404 RUB |
| 2022-07-22 |
0.0384 RUB |
183.2633 |
0.0384 RUB |
0.0380 RUB |
0.0389 RUB |
0.0389 RUB |
| 2022-07-21 |
0.0390 RUB |
64.4343 |
0.0390 RUB |
0.0385 RUB |
0.0394 RUB |
0.0394 RUB |
| 2022-07-20 |
0.0408 RUB |
4,500.6379 |
0.0408 RUB |
0.0400 RUB |
0.0416 RUB |
0.0404 RUB |
| 2022-07-19 |
0.0414 RUB |
494.9607 |
0.0414 RUB |
0.0402 RUB |
0.0425 RUB |
0.0416 RUB |
| 2022-07-18 |
0.0399 RUB |
493.5128 |
0.0399 RUB |
0.0391 RUB |
0.0408 RUB |
0.0398 RUB |
| 2022-07-17 |
0.0408 RUB |
232.1887 |
0.0408 RUB |
0.0400 RUB |
0.0416 RUB |
0.0400 RUB |
| 2022-07-16 |
0.0408 RUB |
91.5856 |
0.0408 RUB |
0.0404 RUB |
0.0412 RUB |
0.0408 RUB |
| 2022-07-15 |
0.0408 RUB |
39.7500 |
0.0408 RUB |
0.0408 RUB |
0.0409 RUB |
0.0408 RUB |
| 2022-07-14 |
0.0413 RUB |
104.5966 |
0.0413 RUB |
0.0409 RUB |
0.0417 RUB |
0.0409 RUB |
| 2022-07-13 |
0.0418 RUB |
8,978.6288 |
0.0418 RUB |
0.0391 RUB |
0.0446 RUB |
0.0408 RUB |
| 2022-07-12 |
0.0389 RUB |
2,138.9802 |
0.0389 RUB |
0.0383 RUB |
0.0395 RUB |
0.0389 RUB |
| 2022-07-11 |
0.0395 RUB |
1,371.5965 |
0.0395 RUB |
0.0395 RUB |
0.0395 RUB |
0.0395 RUB |
| 2022-07-10 |
0.0395 RUB |
167.9051 |
0.0395 RUB |
0.0395 RUB |
0.0395 RUB |
0.0395 RUB |
| 2022-07-09 |
0.0397 RUB |
121.1544 |
0.0397 RUB |
0.0394 RUB |
0.0400 RUB |
0.0400 RUB |
| 2022-07-08 |
0.0393 RUB |
152.7266 |
0.0393 RUB |
0.0387 RUB |
0.0398 RUB |
0.0394 RUB |
| 2022-07-07 |
0.0405 RUB |
1,651.5618 |
0.0405 RUB |
0.0373 RUB |
0.0437 RUB |
0.0394 RUB |
| 2022-07-06 |
0.0383 RUB |
365.5436 |
0.0383 RUB |
0.0366 RUB |
0.0400 RUB |
0.0366 RUB |
| 2022-07-05 |
0.0384 RUB |
237.1103 |
0.0384 RUB |
0.0373 RUB |
0.0395 RUB |
0.0395 RUB |
| 2022-07-04 |
0.0376 RUB |
168.4473 |
0.0376 RUB |
0.0370 RUB |
0.0383 RUB |
0.0379 RUB |
| 2022-07-03 |
0.0377 RUB |
5.2921 |
0.0377 RUB |
0.0377 RUB |
0.0377 RUB |
0.0377 RUB |
| 2022-07-02 |
0.0375 RUB |
88.3094 |
0.0375 RUB |
0.0370 RUB |
0.0381 RUB |
0.0377 RUB |
| 2022-07-01 |
0.0375 RUB |
255.1769 |
0.0375 RUB |
0.0366 RUB |
0.0384 RUB |
0.0381 RUB |