Market [unlinked] / RUB
Identifier on Yobit: xtalk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-14 |
0.0999 RUB |
171.6288 |
0.0999 RUB |
0.0978 RUB |
0.1020 RUB |
0.0978 RUB |
| 2021-02-13 |
0.1009 RUB |
352.6813 |
0.1009 RUB |
0.0968 RUB |
0.1049 RUB |
0.1028 RUB |
| 2021-02-12 |
0.0959 RUB |
92.1889 |
0.0959 RUB |
0.0959 RUB |
0.0959 RUB |
0.0959 RUB |
| 2021-02-11 |
0.0931 RUB |
131.4803 |
0.0931 RUB |
0.0903 RUB |
0.0959 RUB |
0.0959 RUB |
| 2021-02-10 |
0.0905 RUB |
922.5430 |
0.0905 RUB |
0.0851 RUB |
0.0959 RUB |
0.0912 RUB |
| 2021-02-09 |
0.0945 RUB |
52.7238 |
0.0945 RUB |
0.0921 RUB |
0.0968 RUB |
0.0968 RUB |
| 2021-02-08 |
0.0921 RUB |
60.6021 |
0.0921 RUB |
0.0921 RUB |
0.0921 RUB |
0.0921 RUB |
| 2021-02-07 |
0.0945 RUB |
136.9471 |
0.0945 RUB |
0.0921 RUB |
0.0968 RUB |
0.0921 RUB |
| 2021-02-06 |
0.0940 RUB |
1,919.7605 |
0.0940 RUB |
0.0912 RUB |
0.0968 RUB |
0.0968 RUB |
| 2021-02-05 |
0.0952 RUB |
3,152.5045 |
0.0952 RUB |
0.0903 RUB |
0.1000 RUB |
0.0921 RUB |
| 2021-02-04 |
0.0894 RUB |
0.0000 |
0.0894 RUB |
0.0894 RUB |
0.0894 RUB |
0.0894 RUB |
| 2021-02-03 |
0.0894 RUB |
358.0099 |
0.0894 RUB |
0.0894 RUB |
0.0894 RUB |
0.0894 RUB |
| 2021-02-02 |
0.0894 RUB |
0.0000 |
0.0894 RUB |
0.0894 RUB |
0.0894 RUB |
0.0894 RUB |
| 2021-02-01 |
0.0894 RUB |
73.0000 |
0.0894 RUB |
0.0894 RUB |
0.0894 RUB |
0.0894 RUB |
| 2021-01-31 |
0.0894 RUB |
363.9449 |
0.0894 RUB |
0.0894 RUB |
0.0894 RUB |
0.0894 RUB |
| 2021-01-30 |
0.0864 RUB |
131.0031 |
0.0864 RUB |
0.0842 RUB |
0.0885 RUB |
0.0842 RUB |
| 2021-01-29 |
0.0882 RUB |
2,223.2588 |
0.0882 RUB |
0.0786 RUB |
0.0978 RUB |
0.0885 RUB |
| 2021-01-28 |
0.0692 RUB |
4,326.4618 |
0.0692 RUB |
0.0549 RUB |
0.0834 RUB |
0.0834 RUB |
| 2021-01-27 |
0.0601 RUB |
65.9989 |
0.0601 RUB |
0.0595 RUB |
0.0607 RUB |
0.0595 RUB |
| 2021-01-26 |
0.0638 RUB |
52.8696 |
0.0638 RUB |
0.0631 RUB |
0.0644 RUB |
0.0644 RUB |
| 2021-01-25 |
0.0613 RUB |
41.1519 |
0.0613 RUB |
0.0589 RUB |
0.0638 RUB |
0.0589 RUB |
| 2021-01-24 |
0.0616 RUB |
26.5723 |
0.0616 RUB |
0.0595 RUB |
0.0638 RUB |
0.0638 RUB |
| 2021-01-23 |
0.0601 RUB |
0.0000 |
0.0601 RUB |
0.0601 RUB |
0.0601 RUB |
0.0601 RUB |
| 2021-01-22 |
0.0604 RUB |
44.0000 |
0.0604 RUB |
0.0601 RUB |
0.0607 RUB |
0.0601 RUB |
| 2021-01-21 |
0.0659 RUB |
1,269.6564 |
0.0659 RUB |
0.0613 RUB |
0.0704 RUB |
0.0613 RUB |
| 2021-01-20 |
0.0592 RUB |
253.7336 |
0.0592 RUB |
0.0577 RUB |
0.0607 RUB |
0.0607 RUB |
| 2021-01-19 |
0.0592 RUB |
618.8514 |
0.0592 RUB |
0.0577 RUB |
0.0607 RUB |
0.0607 RUB |
| 2021-01-18 |
0.0598 RUB |
221.9839 |
0.0598 RUB |
0.0589 RUB |
0.0607 RUB |
0.0607 RUB |
| 2021-01-17 |
0.0551 RUB |
1,104.6667 |
0.0551 RUB |
0.0507 RUB |
0.0595 RUB |
0.0595 RUB |
| 2021-01-16 |
0.0548 RUB |
970.8500 |
0.0548 RUB |
0.0507 RUB |
0.0589 RUB |
0.0560 RUB |
| 2021-01-15 |
0.0622 RUB |
519.8338 |
0.0622 RUB |
0.0619 RUB |
0.0625 RUB |
0.0625 RUB |
| 2021-01-14 |
0.0613 RUB |
688.2953 |
0.0613 RUB |
0.0613 RUB |
0.0613 RUB |
0.0613 RUB |
| 2021-01-13 |
0.0607 RUB |
6.5258 |
0.0607 RUB |
0.0607 RUB |
0.0607 RUB |
0.0607 RUB |
| 2021-01-12 |
0.0589 RUB |
135.3944 |
0.0589 RUB |
0.0572 RUB |
0.0607 RUB |
0.0607 RUB |
| 2021-01-11 |
0.0561 RUB |
165.7202 |
0.0561 RUB |
0.0544 RUB |
0.0577 RUB |
0.0544 RUB |
| 2021-01-10 |
0.0604 RUB |
428.5769 |
0.0604 RUB |
0.0583 RUB |
0.0625 RUB |
0.0583 RUB |
| 2021-01-09 |
0.0566 RUB |
48.2084 |
0.0566 RUB |
0.0549 RUB |
0.0583 RUB |
0.0583 RUB |
| 2021-01-08 |
0.0560 RUB |
538.9755 |
0.0560 RUB |
0.0555 RUB |
0.0566 RUB |
0.0555 RUB |
| 2021-01-07 |
0.0576 RUB |
691.0716 |
0.0576 RUB |
0.0533 RUB |
0.0619 RUB |
0.0572 RUB |
| 2021-01-06 |
0.0515 RUB |
287.2705 |
0.0515 RUB |
0.0497 RUB |
0.0533 RUB |
0.0507 RUB |
| 2021-01-05 |
0.0515 RUB |
1,257.5519 |
0.0515 RUB |
0.0492 RUB |
0.0538 RUB |
0.0502 RUB |
| 2021-01-04 |
0.0561 RUB |
90.1856 |
0.0561 RUB |
0.0544 RUB |
0.0577 RUB |
0.0544 RUB |
| 2021-01-03 |
0.0553 RUB |
524.3661 |
0.0553 RUB |
0.0517 RUB |
0.0589 RUB |
0.0572 RUB |
| 2021-01-02 |
0.0466 RUB |
673.9307 |
0.0466 RUB |
0.0399 RUB |
0.0533 RUB |
0.0533 RUB |
| 2021-01-01 |
0.0388 RUB |
193.9884 |
0.0388 RUB |
0.0376 RUB |
0.0399 RUB |
0.0380 RUB |
| 2020-12-31 |
0.0376 RUB |
803.1453 |
0.0376 RUB |
0.0376 RUB |
0.0376 RUB |
0.0376 RUB |
| 2020-12-30 |
0.0376 RUB |
15.0000 |
0.0376 RUB |
0.0376 RUB |
0.0376 RUB |
0.0376 RUB |
| 2020-12-29 |
0.0376 RUB |
7.0000 |
0.0376 RUB |
0.0376 RUB |
0.0376 RUB |
0.0376 RUB |
| 2020-12-28 |
0.0376 RUB |
19.0484 |
0.0376 RUB |
0.0376 RUB |
0.0376 RUB |
0.0376 RUB |
| 2020-12-27 |
0.0386 RUB |
44.0000 |
0.0386 RUB |
0.0376 RUB |
0.0395 RUB |
0.0395 RUB |