Market [unlinked] / RUB
Identifier on Yobit: xtalk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-20 |
0.0397 RUB |
11.9257 |
0.0397 RUB |
0.0393 RUB |
0.0401 RUB |
0.0401 RUB |
| 2023-12-19 |
0.0390 RUB |
144.7155 |
0.0390 RUB |
0.0386 RUB |
0.0393 RUB |
0.0393 RUB |
| 2023-12-18 |
0.0386 RUB |
136.0335 |
0.0386 RUB |
0.0386 RUB |
0.0386 RUB |
0.0386 RUB |
| 2023-12-17 |
0.0395 RUB |
23.5156 |
0.0395 RUB |
0.0393 RUB |
0.0397 RUB |
0.0397 RUB |
| 2023-12-16 |
0.0382 RUB |
0.0000 |
0.0382 RUB |
0.0382 RUB |
0.0382 RUB |
0.0382 RUB |
| 2023-12-15 |
0.0382 RUB |
0.0000 |
0.0382 RUB |
0.0382 RUB |
0.0382 RUB |
0.0382 RUB |
| 2023-12-14 |
0.0382 RUB |
0.0000 |
0.0382 RUB |
0.0382 RUB |
0.0382 RUB |
0.0382 RUB |
| 2023-12-13 |
0.0386 RUB |
6.2795 |
0.0386 RUB |
0.0382 RUB |
0.0390 RUB |
0.0382 RUB |
| 2023-12-12 |
0.0390 RUB |
6,648.3899 |
0.0390 RUB |
0.0390 RUB |
0.0390 RUB |
0.0390 RUB |
| 2023-12-11 |
0.0380 RUB |
13,790.2678 |
0.0380 RUB |
0.0360 RUB |
0.0399 RUB |
0.0390 RUB |
| 2023-12-10 |
0.0354 RUB |
7.1826 |
0.0354 RUB |
0.0353 RUB |
0.0356 RUB |
0.0356 RUB |
| 2023-12-09 |
0.0353 RUB |
15.2393 |
0.0353 RUB |
0.0349 RUB |
0.0356 RUB |
0.0356 RUB |
| 2023-12-08 |
0.0338 RUB |
7,804.3371 |
0.0338 RUB |
0.0310 RUB |
0.0367 RUB |
0.0346 RUB |
| 2023-12-07 |
0.0366 RUB |
362.1102 |
0.0366 RUB |
0.0356 RUB |
0.0376 RUB |
0.0376 RUB |
| 2023-12-06 |
0.0352 RUB |
11.7865 |
0.0352 RUB |
0.0348 RUB |
0.0356 RUB |
0.0356 RUB |
| 2023-12-05 |
0.0350 RUB |
8.0968 |
0.0350 RUB |
0.0348 RUB |
0.0353 RUB |
0.0353 RUB |
| 2023-12-04 |
0.0345 RUB |
266.3625 |
0.0345 RUB |
0.0342 RUB |
0.0348 RUB |
0.0348 RUB |
| 2023-12-03 |
0.0345 RUB |
58.2824 |
0.0345 RUB |
0.0342 RUB |
0.0348 RUB |
0.0342 RUB |
| 2023-12-02 |
0.0352 RUB |
24.8441 |
0.0352 RUB |
0.0348 RUB |
0.0356 RUB |
0.0348 RUB |
| 2023-12-01 |
0.0349 RUB |
0.0000 |
0.0349 RUB |
0.0349 RUB |
0.0349 RUB |
0.0349 RUB |
| 2023-11-30 |
0.0349 RUB |
129.7814 |
0.0349 RUB |
0.0349 RUB |
0.0349 RUB |
0.0349 RUB |
| 2023-11-29 |
0.0341 RUB |
0.0000 |
0.0341 RUB |
0.0341 RUB |
0.0341 RUB |
0.0341 RUB |
| 2023-11-28 |
0.0341 RUB |
11.4299 |
0.0341 RUB |
0.0341 RUB |
0.0342 RUB |
0.0341 RUB |
| 2023-11-27 |
0.0342 RUB |
5.9403 |
0.0342 RUB |
0.0342 RUB |
0.0342 RUB |
0.0342 RUB |
| 2023-11-26 |
0.0353 RUB |
3.5013 |
0.0353 RUB |
0.0353 RUB |
0.0353 RUB |
0.0353 RUB |
| 2023-11-25 |
0.0349 RUB |
3.4502 |
0.0349 RUB |
0.0349 RUB |
0.0349 RUB |
0.0349 RUB |
| 2023-11-24 |
0.0347 RUB |
9.3175 |
0.0347 RUB |
0.0346 RUB |
0.0349 RUB |
0.0349 RUB |
| 2023-11-23 |
0.0337 RUB |
0.0000 |
0.0337 RUB |
0.0337 RUB |
0.0337 RUB |
0.0337 RUB |
| 2023-11-22 |
0.0338 RUB |
21.6458 |
0.0338 RUB |
0.0337 RUB |
0.0339 RUB |
0.0337 RUB |
| 2023-11-21 |
0.0346 RUB |
299.5455 |
0.0346 RUB |
0.0337 RUB |
0.0354 RUB |
0.0346 RUB |
| 2023-11-20 |
0.0346 RUB |
299.5455 |
0.0346 RUB |
0.0337 RUB |
0.0354 RUB |
0.0346 RUB |
| 2023-11-19 |
0.0362 RUB |
321.5988 |
0.0362 RUB |
0.0354 RUB |
0.0369 RUB |
0.0354 RUB |
| 2023-11-18 |
0.0368 RUB |
31.6689 |
0.0368 RUB |
0.0367 RUB |
0.0369 RUB |
0.0369 RUB |
| 2023-11-17 |
0.0381 RUB |
2,759.1924 |
0.0381 RUB |
0.0371 RUB |
0.0392 RUB |
0.0371 RUB |
| 2023-11-16 |
0.0379 RUB |
41.6667 |
0.0379 RUB |
0.0374 RUB |
0.0384 RUB |
0.0374 RUB |
| 2023-11-15 |
0.0383 RUB |
85.4299 |
0.0383 RUB |
0.0382 RUB |
0.0384 RUB |
0.0384 RUB |
| 2023-11-14 |
0.0382 RUB |
0.0000 |
0.0382 RUB |
0.0382 RUB |
0.0382 RUB |
0.0382 RUB |
| 2023-11-13 |
0.0374 RUB |
813.8980 |
0.0374 RUB |
0.0367 RUB |
0.0382 RUB |
0.0382 RUB |
| 2023-11-12 |
0.0384 RUB |
0.0000 |
0.0384 RUB |
0.0384 RUB |
0.0384 RUB |
0.0384 RUB |
| 2023-11-11 |
0.0384 RUB |
63.5223 |
0.0384 RUB |
0.0384 RUB |
0.0384 RUB |
0.0384 RUB |
| 2023-11-10 |
0.0377 RUB |
156.9652 |
0.0377 RUB |
0.0371 RUB |
0.0384 RUB |
0.0384 RUB |
| 2023-11-09 |
0.0369 RUB |
7.6065 |
0.0369 RUB |
0.0367 RUB |
0.0371 RUB |
0.0371 RUB |
| 2023-11-08 |
0.0357 RUB |
60.3172 |
0.0357 RUB |
0.0348 RUB |
0.0367 RUB |
0.0367 RUB |
| 2023-11-07 |
0.0367 RUB |
26.6513 |
0.0367 RUB |
0.0367 RUB |
0.0367 RUB |
0.0367 RUB |
| 2023-11-06 |
0.0369 RUB |
163.5574 |
0.0369 RUB |
0.0367 RUB |
0.0371 RUB |
0.0367 RUB |
| 2023-11-05 |
0.0376 RUB |
200.8904 |
0.0376 RUB |
0.0373 RUB |
0.0380 RUB |
0.0380 RUB |
| 2023-11-04 |
0.0373 RUB |
0.0000 |
0.0373 RUB |
0.0373 RUB |
0.0373 RUB |
0.0373 RUB |
| 2023-11-03 |
0.0373 RUB |
0.0000 |
0.0373 RUB |
0.0373 RUB |
0.0373 RUB |
0.0373 RUB |
| 2023-11-02 |
0.0373 RUB |
0.0000 |
0.0373 RUB |
0.0373 RUB |
0.0373 RUB |
0.0373 RUB |
| 2023-11-01 |
0.0370 RUB |
65.8713 |
0.0370 RUB |
0.0369 RUB |
0.0371 RUB |
0.0369 RUB |