Market [unlinked] / RUB
Identifier on Yobit: xtalk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-31 |
0.0806 RUB |
1,099.6620 |
0.0806 RUB |
0.0787 RUB |
0.0826 RUB |
0.0803 RUB |
| 2022-01-30 |
0.0826 RUB |
743.4737 |
0.0826 RUB |
0.0826 RUB |
0.0826 RUB |
0.0826 RUB |
| 2022-01-29 |
0.0835 RUB |
23.9370 |
0.0835 RUB |
0.0835 RUB |
0.0835 RUB |
0.0826 RUB |
| 2022-01-28 |
0.0847 RUB |
304.7477 |
0.0847 RUB |
0.0826 RUB |
0.0868 RUB |
0.0835 RUB |
| 2022-01-27 |
0.0861 RUB |
558.0530 |
0.0861 RUB |
0.0844 RUB |
0.0878 RUB |
0.0844 RUB |
| 2022-01-26 |
0.0886 RUB |
10,975.9671 |
0.0886 RUB |
0.0771 RUB |
0.1000 RUB |
0.0869 RUB |
| 2022-01-25 |
0.0772 RUB |
886.4075 |
0.0772 RUB |
0.0749 RUB |
0.0795 RUB |
0.0763 RUB |
| 2022-01-24 |
0.0743 RUB |
73,119.7265 |
0.0743 RUB |
0.0497 RUB |
0.0988 RUB |
0.0734 RUB |
| 2022-01-23 |
0.0626 RUB |
816.2251 |
0.0626 RUB |
0.0497 RUB |
0.0755 RUB |
0.0497 RUB |
| 2022-01-22 |
0.0590 RUB |
883.4468 |
0.0590 RUB |
0.0523 RUB |
0.0657 RUB |
0.0523 RUB |
| 2022-01-21 |
0.0692 RUB |
1,322.7350 |
0.0692 RUB |
0.0650 RUB |
0.0733 RUB |
0.0650 RUB |
| 2022-01-20 |
0.0733 RUB |
0.0000 |
0.0733 RUB |
0.0733 RUB |
0.0733 RUB |
0.0733 RUB |
| 2022-01-19 |
0.0740 RUB |
306.3872 |
0.0740 RUB |
0.0733 RUB |
0.0748 RUB |
0.0733 RUB |
| 2022-01-18 |
0.0767 RUB |
1,559.5854 |
0.0767 RUB |
0.0733 RUB |
0.0802 RUB |
0.0748 RUB |
| 2022-01-17 |
0.0718 RUB |
0.0000 |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
| 2022-01-16 |
0.0718 RUB |
0.0000 |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
| 2022-01-15 |
0.0718 RUB |
0.0000 |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
| 2022-01-14 |
0.0718 RUB |
0.0000 |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
| 2022-01-13 |
0.0718 RUB |
0.0000 |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
| 2022-01-12 |
0.0718 RUB |
0.0000 |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
| 2022-01-11 |
0.0718 RUB |
0.0000 |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
0.0718 RUB |
| 2022-01-10 |
0.0729 RUB |
90.0819 |
0.0729 RUB |
0.0718 RUB |
0.0740 RUB |
0.0718 RUB |
| 2022-01-09 |
0.0740 RUB |
41.2416 |
0.0740 RUB |
0.0740 RUB |
0.0740 RUB |
0.0740 RUB |
| 2022-01-08 |
0.0751 RUB |
1,419.6261 |
0.0751 RUB |
0.0740 RUB |
0.0763 RUB |
0.0740 RUB |
| 2022-01-07 |
0.0766 RUB |
173.6127 |
0.0766 RUB |
0.0763 RUB |
0.0770 RUB |
0.0763 RUB |
| 2022-01-06 |
0.0774 RUB |
71.0845 |
0.0774 RUB |
0.0770 RUB |
0.0778 RUB |
0.0770 RUB |
| 2022-01-05 |
0.0818 RUB |
0.0000 |
0.0818 RUB |
0.0818 RUB |
0.0818 RUB |
0.0818 RUB |
| 2022-01-04 |
0.0818 RUB |
22.0000 |
0.0818 RUB |
0.0818 RUB |
0.0818 RUB |
0.0818 RUB |
| 2022-01-03 |
0.0770 RUB |
0.0000 |
0.0770 RUB |
0.0770 RUB |
0.0770 RUB |
0.0770 RUB |
| 2022-01-02 |
0.0774 RUB |
2.3838 |
0.0774 RUB |
0.0770 RUB |
0.0778 RUB |
0.0770 RUB |
| 2022-01-01 |
0.0778 RUB |
0.0000 |
0.0778 RUB |
0.0778 RUB |
0.0778 RUB |
0.0778 RUB |
| 2021-12-31 |
0.0778 RUB |
0.0000 |
0.0778 RUB |
0.0778 RUB |
0.0778 RUB |
0.0778 RUB |
| 2021-12-30 |
0.0778 RUB |
63.1997 |
0.0778 RUB |
0.0778 RUB |
0.0778 RUB |
0.0778 RUB |
| 2021-12-29 |
0.0782 RUB |
4,485.9349 |
0.0782 RUB |
0.0778 RUB |
0.0786 RUB |
0.0778 RUB |
| 2021-12-28 |
0.0790 RUB |
99.5264 |
0.0790 RUB |
0.0778 RUB |
0.0802 RUB |
0.0778 RUB |
| 2021-12-27 |
0.0826 RUB |
5.3785 |
0.0826 RUB |
0.0802 RUB |
0.0851 RUB |
0.0802 RUB |
| 2021-12-26 |
0.0802 RUB |
0.0000 |
0.0802 RUB |
0.0802 RUB |
0.0802 RUB |
0.0802 RUB |
| 2021-12-25 |
0.0802 RUB |
0.0000 |
0.0802 RUB |
0.0802 RUB |
0.0802 RUB |
0.0802 RUB |
| 2021-12-24 |
0.0802 RUB |
0.0000 |
0.0802 RUB |
0.0802 RUB |
0.0802 RUB |
0.0802 RUB |
| 2021-12-23 |
0.0802 RUB |
0.0000 |
0.0802 RUB |
0.0802 RUB |
0.0802 RUB |
0.0802 RUB |
| 2021-12-22 |
0.0802 RUB |
0.0000 |
0.0802 RUB |
0.0802 RUB |
0.0802 RUB |
0.0802 RUB |
| 2021-12-21 |
0.0802 RUB |
0.0000 |
0.0802 RUB |
0.0802 RUB |
0.0802 RUB |
0.0802 RUB |
| 2021-12-20 |
0.0810 RUB |
47.2487 |
0.0810 RUB |
0.0802 RUB |
0.0818 RUB |
0.0802 RUB |
| 2021-12-19 |
0.0868 RUB |
0.0000 |
0.0868 RUB |
0.0868 RUB |
0.0868 RUB |
0.0868 RUB |
| 2021-12-18 |
0.0868 RUB |
0.0000 |
0.0868 RUB |
0.0868 RUB |
0.0868 RUB |
0.0868 RUB |
| 2021-12-17 |
0.0868 RUB |
21.8455 |
0.0868 RUB |
0.0868 RUB |
0.0868 RUB |
0.0868 RUB |
| 2021-12-16 |
0.0818 RUB |
14.0000 |
0.0818 RUB |
0.0818 RUB |
0.0818 RUB |
0.0818 RUB |
| 2021-12-15 |
0.0810 RUB |
0.0000 |
0.0810 RUB |
0.0810 RUB |
0.0810 RUB |
0.0810 RUB |
| 2021-12-14 |
0.0822 RUB |
1,698.0528 |
0.0822 RUB |
0.0810 RUB |
0.0834 RUB |
0.0810 RUB |
| 2021-12-13 |
0.0866 RUB |
156.0574 |
0.0866 RUB |
0.0828 RUB |
0.0903 RUB |
0.0828 RUB |