Market [unlinked] / RUB
Identifier on Yobit: xtalk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-30 |
0.0360 RUB |
274.1328 |
0.0360 RUB |
0.0352 RUB |
0.0368 RUB |
0.0368 RUB |
| 2022-06-29 |
0.0371 RUB |
157.0649 |
0.0371 RUB |
0.0365 RUB |
0.0377 RUB |
0.0365 RUB |
| 2022-06-28 |
0.0376 RUB |
56.1908 |
0.0376 RUB |
0.0373 RUB |
0.0379 RUB |
0.0373 RUB |
| 2022-06-27 |
0.0382 RUB |
341.2962 |
0.0382 RUB |
0.0373 RUB |
0.0391 RUB |
0.0373 RUB |
| 2022-06-26 |
0.0369 RUB |
116.2907 |
0.0369 RUB |
0.0362 RUB |
0.0375 RUB |
0.0375 RUB |
| 2022-06-25 |
0.0360 RUB |
422.2750 |
0.0360 RUB |
0.0350 RUB |
0.0370 RUB |
0.0370 RUB |
| 2022-06-24 |
0.0368 RUB |
106.8883 |
0.0368 RUB |
0.0362 RUB |
0.0373 RUB |
0.0362 RUB |
| 2022-06-23 |
0.0372 RUB |
358.4838 |
0.0372 RUB |
0.0361 RUB |
0.0383 RUB |
0.0362 RUB |
| 2022-06-22 |
0.0385 RUB |
631.7748 |
0.0385 RUB |
0.0365 RUB |
0.0404 RUB |
0.0365 RUB |
| 2022-06-21 |
0.0394 RUB |
615.3193 |
0.0394 RUB |
0.0379 RUB |
0.0408 RUB |
0.0404 RUB |
| 2022-06-20 |
0.0372 RUB |
426.5751 |
0.0372 RUB |
0.0355 RUB |
0.0389 RUB |
0.0373 RUB |
| 2022-06-19 |
0.0352 RUB |
122.6305 |
0.0352 RUB |
0.0347 RUB |
0.0357 RUB |
0.0357 RUB |
| 2022-06-18 |
0.0359 RUB |
77.1812 |
0.0359 RUB |
0.0354 RUB |
0.0364 RUB |
0.0357 RUB |
| 2022-06-17 |
0.0357 RUB |
99.9880 |
0.0357 RUB |
0.0350 RUB |
0.0364 RUB |
0.0355 RUB |
| 2022-06-16 |
0.0362 RUB |
579.9458 |
0.0362 RUB |
0.0348 RUB |
0.0376 RUB |
0.0352 RUB |
| 2022-06-15 |
0.0358 RUB |
610.5691 |
0.0358 RUB |
0.0344 RUB |
0.0372 RUB |
0.0366 RUB |
| 2022-06-14 |
0.0381 RUB |
505.0657 |
0.0381 RUB |
0.0362 RUB |
0.0400 RUB |
0.0375 RUB |
| 2022-06-13 |
0.0411 RUB |
2,859.9481 |
0.0411 RUB |
0.0385 RUB |
0.0437 RUB |
0.0396 RUB |
| 2022-06-12 |
0.0446 RUB |
1,343.7109 |
0.0446 RUB |
0.0437 RUB |
0.0455 RUB |
0.0437 RUB |
| 2022-06-11 |
0.0467 RUB |
472.3791 |
0.0467 RUB |
0.0455 RUB |
0.0478 RUB |
0.0455 RUB |
| 2022-06-10 |
0.0481 RUB |
529.3157 |
0.0481 RUB |
0.0469 RUB |
0.0493 RUB |
0.0469 RUB |
| 2022-06-09 |
0.0495 RUB |
81.7788 |
0.0495 RUB |
0.0492 RUB |
0.0498 RUB |
0.0498 RUB |
| 2022-06-08 |
0.0494 RUB |
0.0000 |
0.0494 RUB |
0.0494 RUB |
0.0494 RUB |
0.0494 RUB |
| 2022-06-07 |
0.0499 RUB |
92.9934 |
0.0499 RUB |
0.0494 RUB |
0.0504 RUB |
0.0494 RUB |
| 2022-06-06 |
0.0500 RUB |
132.4560 |
0.0500 RUB |
0.0493 RUB |
0.0506 RUB |
0.0493 RUB |
| 2022-06-05 |
0.0498 RUB |
674.3314 |
0.0498 RUB |
0.0487 RUB |
0.0508 RUB |
0.0498 RUB |
| 2022-06-04 |
0.0505 RUB |
185.7549 |
0.0505 RUB |
0.0496 RUB |
0.0513 RUB |
0.0496 RUB |
| 2022-06-03 |
0.0511 RUB |
218.1320 |
0.0511 RUB |
0.0501 RUB |
0.0522 RUB |
0.0508 RUB |
| 2022-06-02 |
0.0508 RUB |
664.1553 |
0.0508 RUB |
0.0498 RUB |
0.0518 RUB |
0.0503 RUB |
| 2022-06-01 |
0.0528 RUB |
1,475.5961 |
0.0528 RUB |
0.0506 RUB |
0.0550 RUB |
0.0508 RUB |
| 2022-05-31 |
0.0551 RUB |
2,148.3109 |
0.0551 RUB |
0.0513 RUB |
0.0590 RUB |
0.0524 RUB |
| 2022-05-30 |
0.0527 RUB |
1,802.4052 |
0.0527 RUB |
0.0493 RUB |
0.0561 RUB |
0.0545 RUB |
| 2022-05-29 |
0.0492 RUB |
122.4564 |
0.0492 RUB |
0.0488 RUB |
0.0496 RUB |
0.0488 RUB |
| 2022-05-28 |
0.0494 RUB |
582.7336 |
0.0494 RUB |
0.0482 RUB |
0.0507 RUB |
0.0496 RUB |
| 2022-05-27 |
0.0490 RUB |
822.0106 |
0.0490 RUB |
0.0472 RUB |
0.0507 RUB |
0.0496 RUB |
| 2022-05-26 |
0.0484 RUB |
522.2456 |
0.0484 RUB |
0.0470 RUB |
0.0499 RUB |
0.0483 RUB |
| 2022-05-25 |
0.0481 RUB |
318.0010 |
0.0481 RUB |
0.0474 RUB |
0.0488 RUB |
0.0478 RUB |
| 2022-05-24 |
0.0484 RUB |
6,555.7068 |
0.0484 RUB |
0.0479 RUB |
0.0488 RUB |
0.0483 RUB |
| 2022-05-23 |
0.0493 RUB |
140.0113 |
0.0493 RUB |
0.0488 RUB |
0.0498 RUB |
0.0488 RUB |
| 2022-05-22 |
0.0491 RUB |
79.4422 |
0.0491 RUB |
0.0488 RUB |
0.0493 RUB |
0.0493 RUB |
| 2022-05-21 |
0.0488 RUB |
223.4970 |
0.0488 RUB |
0.0483 RUB |
0.0493 RUB |
0.0488 RUB |
| 2022-05-20 |
0.0500 RUB |
244.1814 |
0.0500 RUB |
0.0491 RUB |
0.0508 RUB |
0.0491 RUB |
| 2022-05-19 |
0.0515 RUB |
360.3412 |
0.0515 RUB |
0.0502 RUB |
0.0529 RUB |
0.0502 RUB |
| 2022-05-18 |
0.0534 RUB |
257.3377 |
0.0534 RUB |
0.0523 RUB |
0.0545 RUB |
0.0529 RUB |
| 2022-05-17 |
0.0545 RUB |
163.6024 |
0.0545 RUB |
0.0539 RUB |
0.0550 RUB |
0.0539 RUB |
| 2022-05-16 |
0.0549 RUB |
168.3514 |
0.0549 RUB |
0.0543 RUB |
0.0555 RUB |
0.0544 RUB |
| 2022-05-15 |
0.0553 RUB |
117.0184 |
0.0553 RUB |
0.0550 RUB |
0.0555 RUB |
0.0550 RUB |
| 2022-05-14 |
0.0564 RUB |
555.0740 |
0.0564 RUB |
0.0550 RUB |
0.0578 RUB |
0.0555 RUB |
| 2022-05-13 |
0.0550 RUB |
689.7586 |
0.0550 RUB |
0.0523 RUB |
0.0577 RUB |
0.0572 RUB |
| 2022-05-12 |
0.0552 RUB |
2,061.3120 |
0.0552 RUB |
0.0508 RUB |
0.0596 RUB |
0.0529 RUB |