Market [unlinked] / RUB
Identifier on Yobit: xtalk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-26 |
0.0431 RUB |
6,636.4619 |
0.0431 RUB |
0.0392 RUB |
0.0470 RUB |
0.0470 RUB |
| 2020-10-25 |
0.0437 RUB |
937.6318 |
0.0437 RUB |
0.0420 RUB |
0.0455 RUB |
0.0450 RUB |
| 2020-10-24 |
0.0429 RUB |
342.8426 |
0.0429 RUB |
0.0412 RUB |
0.0446 RUB |
0.0441 RUB |
| 2020-10-23 |
0.0452 RUB |
65.9061 |
0.0452 RUB |
0.0450 RUB |
0.0455 RUB |
0.0450 RUB |
| 2020-10-22 |
0.0441 RUB |
87.8742 |
0.0441 RUB |
0.0433 RUB |
0.0450 RUB |
0.0450 RUB |
| 2020-10-21 |
0.0421 RUB |
680.6755 |
0.0421 RUB |
0.0392 RUB |
0.0450 RUB |
0.0450 RUB |
| 2020-10-20 |
0.0407 RUB |
65.9989 |
0.0407 RUB |
0.0403 RUB |
0.0412 RUB |
0.0403 RUB |
| 2020-10-19 |
0.0424 RUB |
8,945.9566 |
0.0424 RUB |
0.0380 RUB |
0.0468 RUB |
0.0437 RUB |
| 2020-10-18 |
0.0287 RUB |
1,027.6847 |
0.0287 RUB |
0.0166 RUB |
0.0407 RUB |
0.0407 RUB |
| 2020-10-17 |
0.0275 RUB |
840.7105 |
0.0275 RUB |
0.0166 RUB |
0.0384 RUB |
0.0166 RUB |
| 2020-10-16 |
0.0246 RUB |
68.2762 |
0.0246 RUB |
0.0166 RUB |
0.0327 RUB |
0.0166 RUB |
| 2020-10-15 |
0.0237 RUB |
2,204.6495 |
0.0237 RUB |
0.0166 RUB |
0.0309 RUB |
0.0166 RUB |
| 2020-10-14 |
0.0318 RUB |
187.1537 |
0.0318 RUB |
0.0309 RUB |
0.0327 RUB |
0.0327 RUB |
| 2020-10-13 |
0.0260 RUB |
0.0000 |
0.0260 RUB |
0.0260 RUB |
0.0260 RUB |
0.0260 RUB |
| 2020-10-12 |
0.0318 RUB |
1,636.8079 |
0.0318 RUB |
0.0260 RUB |
0.0376 RUB |
0.0260 RUB |
| 2020-10-11 |
0.0380 RUB |
0.0000 |
0.0380 RUB |
0.0380 RUB |
0.0380 RUB |
0.0380 RUB |
| 2020-10-10 |
0.0380 RUB |
207.5399 |
0.0380 RUB |
0.0380 RUB |
0.0380 RUB |
0.0380 RUB |
| 2020-10-09 |
0.0382 RUB |
384.6969 |
0.0382 RUB |
0.0380 RUB |
0.0384 RUB |
0.0380 RUB |
| 2020-10-08 |
0.0384 RUB |
6.1665 |
0.0384 RUB |
0.0384 RUB |
0.0384 RUB |
0.0384 RUB |
| 2020-10-07 |
0.0407 RUB |
26.7336 |
0.0407 RUB |
0.0407 RUB |
0.0407 RUB |
0.0407 RUB |
| 2020-10-06 |
0.0396 RUB |
41.9653 |
0.0396 RUB |
0.0384 RUB |
0.0407 RUB |
0.0407 RUB |
| 2020-10-05 |
0.0407 RUB |
500.0000 |
0.0407 RUB |
0.0407 RUB |
0.0407 RUB |
0.0407 RUB |
| 2020-10-04 |
0.0407 RUB |
0.0000 |
0.0407 RUB |
0.0407 RUB |
0.0407 RUB |
0.0407 RUB |
| 2020-10-03 |
0.0394 RUB |
1,126.2376 |
0.0394 RUB |
0.0380 RUB |
0.0407 RUB |
0.0407 RUB |
| 2020-10-02 |
0.0396 RUB |
4,309.3133 |
0.0396 RUB |
0.0384 RUB |
0.0407 RUB |
0.0384 RUB |
| 2020-10-01 |
0.0407 RUB |
10.0000 |
0.0407 RUB |
0.0407 RUB |
0.0407 RUB |
0.0407 RUB |
| 2020-09-30 |
0.0407 RUB |
0.0000 |
0.0407 RUB |
0.0407 RUB |
0.0407 RUB |
0.0407 RUB |
| 2020-09-29 |
0.0394 RUB |
292.1420 |
0.0394 RUB |
0.0380 RUB |
0.0407 RUB |
0.0407 RUB |
| 2020-09-28 |
0.0407 RUB |
0.0000 |
0.0407 RUB |
0.0407 RUB |
0.0407 RUB |
0.0407 RUB |
| 2020-09-27 |
0.0407 RUB |
100.0000 |
0.0407 RUB |
0.0407 RUB |
0.0407 RUB |
0.0407 RUB |
| 2020-09-26 |
0.0407 RUB |
0.0000 |
0.0407 RUB |
0.0407 RUB |
0.0407 RUB |
0.0407 RUB |
| 2020-09-25 |
0.0407 RUB |
10.0000 |
0.0407 RUB |
0.0407 RUB |
0.0407 RUB |
0.0407 RUB |
| 2020-09-24 |
0.0413 RUB |
3,124.2456 |
0.0413 RUB |
0.0384 RUB |
0.0441 RUB |
0.0407 RUB |
| 2020-09-23 |
0.0378 RUB |
3,214.8869 |
0.0378 RUB |
0.0302 RUB |
0.0455 RUB |
0.0420 RUB |
| 2020-09-22 |
0.0416 RUB |
361.6429 |
0.0416 RUB |
0.0412 RUB |
0.0420 RUB |
0.0412 RUB |
| 2020-09-21 |
0.0415 RUB |
597.4986 |
0.0415 RUB |
0.0384 RUB |
0.0446 RUB |
0.0420 RUB |
| 2020-09-20 |
0.0373 RUB |
87.9848 |
0.0373 RUB |
0.0358 RUB |
0.0388 RUB |
0.0358 RUB |
| 2020-09-19 |
0.0301 RUB |
3,467.2182 |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
| 2020-09-18 |
0.0625 RUB |
20.0000 |
0.0625 RUB |
0.0301 RUB |
0.0950 RUB |
0.0301 RUB |
| 2020-09-17 |
0.0301 RUB |
0.0000 |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
| 2020-09-16 |
0.0301 RUB |
0.0000 |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
| 2020-09-15 |
0.0301 RUB |
0.0000 |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
| 2020-09-14 |
0.0301 RUB |
0.0000 |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
| 2020-09-13 |
0.0301 RUB |
0.0000 |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
| 2020-09-12 |
0.0301 RUB |
0.0000 |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
| 2020-09-11 |
0.0301 RUB |
0.0000 |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
| 2020-09-10 |
0.0301 RUB |
0.0000 |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
| 2020-09-09 |
0.0301 RUB |
0.0000 |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
| 2020-09-08 |
0.0301 RUB |
0.0000 |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
| 2020-09-07 |
0.0301 RUB |
0.0000 |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |
0.0301 RUB |