Market [unlinked] / RUB
Identifier on Yobit: xtalk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-14 |
0.0590 RUB |
1,462.6834 |
0.0590 RUB |
0.0502 RUB |
0.0677 RUB |
0.0502 RUB |
| 2021-07-13 |
0.0677 RUB |
0.0000 |
0.0677 RUB |
0.0677 RUB |
0.0677 RUB |
0.0677 RUB |
| 2021-07-12 |
0.0701 RUB |
201.1446 |
0.0701 RUB |
0.0677 RUB |
0.0726 RUB |
0.0677 RUB |
| 2021-07-11 |
0.0711 RUB |
7.7119 |
0.0711 RUB |
0.0711 RUB |
0.0711 RUB |
0.0711 RUB |
| 2021-07-10 |
0.0722 RUB |
44.0000 |
0.0722 RUB |
0.0718 RUB |
0.0726 RUB |
0.0718 RUB |
| 2021-07-09 |
0.0752 RUB |
139.5141 |
0.0752 RUB |
0.0733 RUB |
0.0770 RUB |
0.0733 RUB |
| 2021-07-08 |
0.0852 RUB |
2,953.7805 |
0.0852 RUB |
0.0704 RUB |
0.1000 RUB |
0.0770 RUB |
| 2021-07-07 |
0.0690 RUB |
520.5026 |
0.0690 RUB |
0.0625 RUB |
0.0755 RUB |
0.0748 RUB |
| 2021-07-06 |
0.0759 RUB |
19.9204 |
0.0759 RUB |
0.0755 RUB |
0.0763 RUB |
0.0755 RUB |
| 2021-07-05 |
0.0763 RUB |
0.0000 |
0.0763 RUB |
0.0763 RUB |
0.0763 RUB |
0.0763 RUB |
| 2021-07-04 |
0.0763 RUB |
20.0000 |
0.0763 RUB |
0.0763 RUB |
0.0763 RUB |
0.0763 RUB |
| 2021-07-03 |
0.0770 RUB |
0.0000 |
0.0770 RUB |
0.0770 RUB |
0.0770 RUB |
0.0770 RUB |
| 2021-07-02 |
0.0770 RUB |
0.0000 |
0.0770 RUB |
0.0770 RUB |
0.0770 RUB |
0.0770 RUB |
| 2021-07-01 |
0.0803 RUB |
549.6293 |
0.0803 RUB |
0.0763 RUB |
0.0842 RUB |
0.0770 RUB |
| 2021-06-30 |
0.0755 RUB |
8,844.4890 |
0.0755 RUB |
0.0748 RUB |
0.0763 RUB |
0.0763 RUB |
| 2021-06-29 |
0.0744 RUB |
369.3963 |
0.0744 RUB |
0.0740 RUB |
0.0748 RUB |
0.0748 RUB |
| 2021-06-28 |
0.0695 RUB |
268.4873 |
0.0695 RUB |
0.0657 RUB |
0.0733 RUB |
0.0733 RUB |
| 2021-06-27 |
0.0695 RUB |
1,292.5179 |
0.0695 RUB |
0.0657 RUB |
0.0733 RUB |
0.0711 RUB |
| 2021-06-26 |
0.0726 RUB |
8,689.0771 |
0.0726 RUB |
0.0601 RUB |
0.0851 RUB |
0.0740 RUB |
| 2021-06-25 |
0.0592 RUB |
87.2071 |
0.0592 RUB |
0.0589 RUB |
0.0595 RUB |
0.0595 RUB |
| 2021-06-24 |
0.0557 RUB |
32.8025 |
0.0557 RUB |
0.0555 RUB |
0.0560 RUB |
0.0555 RUB |
| 2021-06-23 |
0.0586 RUB |
288.9507 |
0.0586 RUB |
0.0577 RUB |
0.0595 RUB |
0.0595 RUB |
| 2021-06-22 |
0.0547 RUB |
0.0000 |
0.0547 RUB |
0.0547 RUB |
0.0547 RUB |
0.0547 RUB |
| 2021-06-21 |
0.0547 RUB |
0.0000 |
0.0547 RUB |
0.0547 RUB |
0.0547 RUB |
0.0547 RUB |
| 2021-06-20 |
0.0547 RUB |
0.0000 |
0.0547 RUB |
0.0547 RUB |
0.0547 RUB |
0.0547 RUB |
| 2021-06-19 |
0.0547 RUB |
0.0000 |
0.0547 RUB |
0.0547 RUB |
0.0547 RUB |
0.0547 RUB |
| 2021-06-18 |
0.0548 RUB |
22.4942 |
0.0548 RUB |
0.0547 RUB |
0.0549 RUB |
0.0547 RUB |
| 2021-06-17 |
0.0562 RUB |
118.5299 |
0.0562 RUB |
0.0547 RUB |
0.0577 RUB |
0.0577 RUB |
| 2021-06-16 |
0.0560 RUB |
0.0000 |
0.0560 RUB |
0.0560 RUB |
0.0560 RUB |
0.0560 RUB |
| 2021-06-15 |
0.0560 RUB |
0.0000 |
0.0560 RUB |
0.0560 RUB |
0.0560 RUB |
0.0560 RUB |
| 2021-06-14 |
0.0560 RUB |
0.0000 |
0.0560 RUB |
0.0560 RUB |
0.0560 RUB |
0.0560 RUB |
| 2021-06-13 |
0.0575 RUB |
131.9782 |
0.0575 RUB |
0.0560 RUB |
0.0589 RUB |
0.0560 RUB |
| 2021-06-12 |
0.0595 RUB |
168.1471 |
0.0595 RUB |
0.0595 RUB |
0.0595 RUB |
0.0595 RUB |
| 2021-06-11 |
0.0595 RUB |
0.0000 |
0.0595 RUB |
0.0595 RUB |
0.0595 RUB |
0.0595 RUB |
| 2021-06-10 |
0.0595 RUB |
22.0000 |
0.0595 RUB |
0.0595 RUB |
0.0595 RUB |
0.0595 RUB |
| 2021-06-09 |
0.0604 RUB |
174.2986 |
0.0604 RUB |
0.0583 RUB |
0.0625 RUB |
0.0625 RUB |
| 2021-06-08 |
0.0549 RUB |
0.0000 |
0.0549 RUB |
0.0549 RUB |
0.0549 RUB |
0.0549 RUB |
| 2021-06-07 |
0.0549 RUB |
0.0000 |
0.0549 RUB |
0.0549 RUB |
0.0549 RUB |
0.0549 RUB |
| 2021-06-06 |
0.0549 RUB |
0.0000 |
0.0549 RUB |
0.0549 RUB |
0.0549 RUB |
0.0549 RUB |
| 2021-06-05 |
0.0549 RUB |
0.0000 |
0.0549 RUB |
0.0549 RUB |
0.0549 RUB |
0.0549 RUB |
| 2021-06-04 |
0.0566 RUB |
4.1166 |
0.0566 RUB |
0.0549 RUB |
0.0583 RUB |
0.0549 RUB |
| 2021-06-03 |
0.0602 RUB |
498.6093 |
0.0602 RUB |
0.0547 RUB |
0.0657 RUB |
0.0583 RUB |
| 2021-06-02 |
0.0687 RUB |
1,331.2209 |
0.0687 RUB |
0.0547 RUB |
0.0828 RUB |
0.0547 RUB |
| 2021-06-01 |
0.0824 RUB |
33.3572 |
0.0824 RUB |
0.0820 RUB |
0.0828 RUB |
0.0828 RUB |
| 2021-05-31 |
0.0824 RUB |
47.5932 |
0.0824 RUB |
0.0820 RUB |
0.0828 RUB |
0.0820 RUB |
| 2021-05-30 |
0.0827 RUB |
757.7651 |
0.0827 RUB |
0.0818 RUB |
0.0836 RUB |
0.0836 RUB |
| 2021-05-29 |
0.0854 RUB |
336.6838 |
0.0854 RUB |
0.0830 RUB |
0.0879 RUB |
0.0830 RUB |
| 2021-05-28 |
0.0905 RUB |
229.0838 |
0.0905 RUB |
0.0879 RUB |
0.0931 RUB |
0.0879 RUB |
| 2021-05-27 |
0.0942 RUB |
80.3745 |
0.0942 RUB |
0.0933 RUB |
0.0951 RUB |
0.0933 RUB |
| 2021-05-26 |
0.0962 RUB |
465.9395 |
0.0962 RUB |
0.0923 RUB |
0.1000 RUB |
0.0951 RUB |