Market [unlinked] / RUB
Identifier on Yobit: xtalk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-15 |
0.0394 RUB |
263.7607 |
0.0394 RUB |
0.0373 RUB |
0.0416 RUB |
0.0416 RUB |
| 2020-12-14 |
0.0440 RUB |
3,224.5911 |
0.0440 RUB |
0.0308 RUB |
0.0572 RUB |
0.0369 RUB |
| 2020-12-13 |
0.0560 RUB |
0.0000 |
0.0560 RUB |
0.0560 RUB |
0.0560 RUB |
0.0560 RUB |
| 2020-12-12 |
0.0547 RUB |
131.9782 |
0.0547 RUB |
0.0533 RUB |
0.0560 RUB |
0.0560 RUB |
| 2020-12-11 |
0.0515 RUB |
87.9957 |
0.0515 RUB |
0.0507 RUB |
0.0523 RUB |
0.0507 RUB |
| 2020-12-10 |
0.0558 RUB |
350.7645 |
0.0558 RUB |
0.0528 RUB |
0.0589 RUB |
0.0528 RUB |
| 2020-12-09 |
0.0553 RUB |
4,275.5260 |
0.0553 RUB |
0.0517 RUB |
0.0589 RUB |
0.0517 RUB |
| 2020-12-08 |
0.0589 RUB |
129.5637 |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
| 2020-12-07 |
0.0589 RUB |
0.0000 |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
| 2020-12-06 |
0.0589 RUB |
1,191.5777 |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
| 2020-12-05 |
0.0589 RUB |
58.2311 |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
| 2020-12-04 |
0.0589 RUB |
0.0000 |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
| 2020-12-03 |
0.0589 RUB |
12.0000 |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
| 2020-12-02 |
0.0589 RUB |
0.0000 |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
| 2020-12-01 |
0.0589 RUB |
0.0000 |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
| 2020-11-30 |
0.0589 RUB |
0.0000 |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
| 2020-11-29 |
0.0589 RUB |
0.0000 |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
| 2020-11-28 |
0.0589 RUB |
51.6144 |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
| 2020-11-27 |
0.0589 RUB |
0.0000 |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
0.0589 RUB |
| 2020-11-26 |
0.0687 RUB |
2,662.4130 |
0.0687 RUB |
0.0589 RUB |
0.0786 RUB |
0.0589 RUB |
| 2020-11-25 |
0.0575 RUB |
4,133.4499 |
0.0575 RUB |
0.0560 RUB |
0.0590 RUB |
0.0560 RUB |
| 2020-11-24 |
0.0519 RUB |
3,954.3727 |
0.0519 RUB |
0.0450 RUB |
0.0589 RUB |
0.0544 RUB |
| 2020-11-23 |
0.0487 RUB |
0.0000 |
0.0487 RUB |
0.0487 RUB |
0.0487 RUB |
0.0487 RUB |
| 2020-11-22 |
0.0487 RUB |
22.0000 |
0.0487 RUB |
0.0487 RUB |
0.0487 RUB |
0.0487 RUB |
| 2020-11-21 |
0.0517 RUB |
0.0000 |
0.0517 RUB |
0.0517 RUB |
0.0517 RUB |
0.0517 RUB |
| 2020-11-20 |
0.0502 RUB |
133.5936 |
0.0502 RUB |
0.0487 RUB |
0.0517 RUB |
0.0517 RUB |
| 2020-11-19 |
0.0478 RUB |
0.0000 |
0.0478 RUB |
0.0478 RUB |
0.0478 RUB |
0.0478 RUB |
| 2020-11-18 |
0.0525 RUB |
2,774.2171 |
0.0525 RUB |
0.0450 RUB |
0.0600 RUB |
0.0478 RUB |
| 2020-11-17 |
0.0453 RUB |
2,185.8604 |
0.0453 RUB |
0.0424 RUB |
0.0483 RUB |
0.0424 RUB |
| 2020-11-16 |
0.0437 RUB |
11,860.0084 |
0.0437 RUB |
0.0400 RUB |
0.0473 RUB |
0.0437 RUB |
| 2020-11-15 |
0.0475 RUB |
8,507.0967 |
0.0475 RUB |
0.0454 RUB |
0.0497 RUB |
0.0497 RUB |
| 2020-11-14 |
0.0490 RUB |
44.0000 |
0.0490 RUB |
0.0487 RUB |
0.0492 RUB |
0.0487 RUB |
| 2020-11-13 |
0.0497 RUB |
7.0000 |
0.0497 RUB |
0.0497 RUB |
0.0497 RUB |
0.0497 RUB |
| 2020-11-12 |
0.0510 RUB |
184.7919 |
0.0510 RUB |
0.0497 RUB |
0.0523 RUB |
0.0523 RUB |
| 2020-11-11 |
0.0515 RUB |
337.7083 |
0.0515 RUB |
0.0497 RUB |
0.0533 RUB |
0.0523 RUB |
| 2020-11-10 |
0.0544 RUB |
228.7557 |
0.0544 RUB |
0.0533 RUB |
0.0555 RUB |
0.0533 RUB |
| 2020-11-09 |
0.0600 RUB |
2,953.2618 |
0.0600 RUB |
0.0544 RUB |
0.0657 RUB |
0.0555 RUB |
| 2020-11-08 |
0.0605 RUB |
4,717.2952 |
0.0605 RUB |
0.0451 RUB |
0.0760 RUB |
0.0477 RUB |
| 2020-11-07 |
0.0622 RUB |
980.0968 |
0.0622 RUB |
0.0451 RUB |
0.0793 RUB |
0.0793 RUB |
| 2020-11-06 |
0.0707 RUB |
8,715.4952 |
0.0707 RUB |
0.0460 RUB |
0.0954 RUB |
0.0460 RUB |
| 2020-11-05 |
0.0728 RUB |
3,653.7832 |
0.0728 RUB |
0.0460 RUB |
0.0995 RUB |
0.0460 RUB |
| 2020-11-04 |
0.0824 RUB |
38,582.6822 |
0.0824 RUB |
0.0460 RUB |
0.1188 RUB |
0.0995 RUB |
| 2020-11-03 |
0.2191 RUB |
828,333.7027 |
0.2191 RUB |
0.0483 RUB |
0.3900 RUB |
0.2360 RUB |
| 2020-11-02 |
0.2177 RUB |
648,296.2399 |
0.2177 RUB |
0.0455 RUB |
0.3900 RUB |
0.2440 RUB |
| 2020-11-01 |
0.0469 RUB |
2,251.8646 |
0.0469 RUB |
0.0450 RUB |
0.0487 RUB |
0.0483 RUB |
| 2020-10-31 |
0.0473 RUB |
2,778.3176 |
0.0473 RUB |
0.0459 RUB |
0.0487 RUB |
0.0464 RUB |
| 2020-10-30 |
0.0448 RUB |
1,931.5906 |
0.0448 RUB |
0.0428 RUB |
0.0468 RUB |
0.0468 RUB |
| 2020-10-29 |
0.0416 RUB |
1,334.2510 |
0.0416 RUB |
0.0403 RUB |
0.0428 RUB |
0.0428 RUB |
| 2020-10-28 |
0.0484 RUB |
37,242.8524 |
0.0484 RUB |
0.0392 RUB |
0.0577 RUB |
0.0403 RUB |
| 2020-10-27 |
0.0514 RUB |
13,977.2184 |
0.0514 RUB |
0.0468 RUB |
0.0560 RUB |
0.0517 RUB |