Market [unlinked] / RUB
Identifier on Yobit: xym_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-20 |
2.6286 RUB |
18,163.4295 |
2.6286 RUB |
2.2582 RUB |
2.9990 RUB |
2.9900 RUB |
| 2024-04-19 |
2.0978 RUB |
597.1721 |
2.0978 RUB |
1.8686 RUB |
2.3271 RUB |
2.2582 RUB |
| 2024-04-18 |
2.3866 RUB |
88.3683 |
2.3866 RUB |
2.3271 RUB |
2.4461 RUB |
2.3271 RUB |
| 2024-04-17 |
2.3719 RUB |
55.7766 |
2.3719 RUB |
2.2978 RUB |
2.4461 RUB |
2.3740 RUB |
| 2024-04-16 |
2.4000 RUB |
88.5971 |
2.4000 RUB |
2.2000 RUB |
2.6000 RUB |
2.4461 RUB |
| 2024-04-15 |
2.6000 RUB |
5,111.7630 |
2.6000 RUB |
2.3000 RUB |
2.9000 RUB |
2.3974 RUB |
| 2024-04-14 |
2.4594 RUB |
4,488.3862 |
2.4594 RUB |
2.0300 RUB |
2.8889 RUB |
2.5398 RUB |
| 2024-04-13 |
2.8350 RUB |
32,896.2594 |
2.8350 RUB |
2.6800 RUB |
2.9900 RUB |
2.8889 RUB |
| 2024-04-12 |
2.7650 RUB |
37,186.0054 |
2.7650 RUB |
2.5200 RUB |
3.0100 RUB |
2.7848 RUB |
| 2024-04-11 |
2.9250 RUB |
19,826.2842 |
2.9250 RUB |
2.8000 RUB |
3.0500 RUB |
2.8000 RUB |
| 2024-04-10 |
2.9600 RUB |
29,952.6995 |
2.9600 RUB |
2.8000 RUB |
3.1200 RUB |
3.0000 RUB |
| 2024-04-09 |
2.7508 RUB |
39,433.7532 |
2.7508 RUB |
2.3000 RUB |
3.2017 RUB |
2.8800 RUB |
| 2024-04-08 |
3.0450 RUB |
16,002.8396 |
3.0450 RUB |
2.8000 RUB |
3.2900 RUB |
3.1700 RUB |
| 2024-04-07 |
3.2000 RUB |
53,165.6990 |
3.2000 RUB |
2.9200 RUB |
3.4800 RUB |
3.2500 RUB |
| 2024-04-06 |
3.0399 RUB |
39,237.0266 |
3.0399 RUB |
2.7298 RUB |
3.3500 RUB |
3.0000 RUB |
| 2024-04-05 |
3.0720 RUB |
19,317.1682 |
3.0720 RUB |
2.0441 RUB |
4.1000 RUB |
2.8982 RUB |
| 2024-04-04 |
2.9112 RUB |
7,391.1293 |
2.9112 RUB |
2.8662 RUB |
2.9561 RUB |
2.9561 RUB |
| 2024-04-03 |
2.9260 RUB |
9.5568 |
2.9260 RUB |
2.8662 RUB |
2.9858 RUB |
2.9500 RUB |
| 2024-04-02 |
3.4732 RUB |
2,017.1912 |
3.4732 RUB |
2.8378 RUB |
4.1085 RUB |
3.0157 RUB |
| 2024-04-01 |
3.4054 RUB |
2,995.0961 |
3.4054 RUB |
2.7023 RUB |
4.1085 RUB |
3.7939 RUB |
| 2024-03-31 |
3.1510 RUB |
1,205.0388 |
3.1510 RUB |
2.8002 RUB |
3.5018 RUB |
2.8694 RUB |
| 2024-03-30 |
2.8791 RUB |
4,874.8272 |
2.8791 RUB |
2.2582 RUB |
3.5000 RUB |
3.5000 RUB |
| 2024-03-29 |
2.2357 RUB |
0.0000 |
2.2357 RUB |
2.2357 RUB |
2.2357 RUB |
2.2357 RUB |
| 2024-03-28 |
2.2357 RUB |
0.0033 |
2.2357 RUB |
2.2357 RUB |
2.2357 RUB |
2.2357 RUB |
| 2024-03-27 |
2.2357 RUB |
0.1032 |
2.2357 RUB |
2.2357 RUB |
2.2357 RUB |
2.2357 RUB |
| 2024-03-26 |
2.5204 RUB |
0.0957 |
2.5204 RUB |
2.5204 RUB |
2.5204 RUB |
2.5204 RUB |
| 2024-03-25 |
2.5966 RUB |
0.0000 |
2.5966 RUB |
2.5966 RUB |
2.5966 RUB |
2.5966 RUB |
| 2024-03-24 |
2.5706 RUB |
17.2065 |
2.5706 RUB |
2.5446 RUB |
2.5966 RUB |
2.5966 RUB |
| 2024-03-23 |
2.5446 RUB |
0.0432 |
2.5446 RUB |
2.5446 RUB |
2.5446 RUB |
2.5446 RUB |
| 2024-03-22 |
2.4892 RUB |
3.8150 |
2.4892 RUB |
2.4461 RUB |
2.5323 RUB |
2.5323 RUB |
| 2024-03-21 |
2.5200 RUB |
0.0908 |
2.5200 RUB |
2.5200 RUB |
2.5200 RUB |
2.5200 RUB |
| 2024-03-20 |
2.5214 RUB |
102.5408 |
2.5214 RUB |
2.4462 RUB |
2.5966 RUB |
2.4462 RUB |
| 2024-03-19 |
2.8950 RUB |
19.0808 |
2.8950 RUB |
2.4911 RUB |
3.2989 RUB |
2.5810 RUB |
| 2024-03-18 |
2.9185 RUB |
4.8096 |
2.9185 RUB |
2.7298 RUB |
3.1073 RUB |
2.7298 RUB |
| 2024-03-17 |
2.8139 RUB |
1,271.8948 |
2.8139 RUB |
2.5204 RUB |
3.1073 RUB |
3.0000 RUB |
| 2024-03-16 |
2.8005 RUB |
1,609.1793 |
2.8005 RUB |
2.5862 RUB |
3.0148 RUB |
2.8405 RUB |
| 2024-03-15 |
3.0015 RUB |
0.2124 |
3.0015 RUB |
2.9566 RUB |
3.0464 RUB |
2.9566 RUB |
| 2024-03-14 |
3.0771 RUB |
0.1982 |
3.0771 RUB |
3.0464 RUB |
3.1078 RUB |
3.0464 RUB |
| 2024-03-13 |
3.0678 RUB |
39.4689 |
3.0678 RUB |
2.9281 RUB |
3.2076 RUB |
3.1990 RUB |
| 2024-03-12 |
3.3350 RUB |
7,202.6375 |
3.3350 RUB |
3.1699 RUB |
3.5000 RUB |
3.3482 RUB |
| 2024-03-11 |
3.1234 RUB |
521.3704 |
3.1234 RUB |
3.0769 RUB |
3.1699 RUB |
3.0769 RUB |
| 2024-03-10 |
2.9036 RUB |
15,016.8023 |
2.9036 RUB |
2.3740 RUB |
3.4332 RUB |
3.1699 RUB |
| 2024-03-09 |
2.6170 RUB |
7.8674 |
2.6170 RUB |
2.2811 RUB |
2.9530 RUB |
2.3740 RUB |
| 2024-03-08 |
2.3782 RUB |
1,552.0618 |
2.3782 RUB |
2.1483 RUB |
2.6081 RUB |
2.2811 RUB |
| 2024-03-07 |
2.1490 RUB |
1,860.4010 |
2.1490 RUB |
2.1062 RUB |
2.1919 RUB |
2.1483 RUB |
| 2024-03-06 |
2.1791 RUB |
298.3359 |
2.1791 RUB |
2.1000 RUB |
2.2582 RUB |
2.2582 RUB |
| 2024-03-05 |
2.2518 RUB |
180.3776 |
2.2518 RUB |
2.0235 RUB |
2.4801 RUB |
2.1000 RUB |
| 2024-03-04 |
1.8830 RUB |
275.0741 |
1.8830 RUB |
1.7425 RUB |
2.0234 RUB |
2.0234 RUB |
| 2024-03-03 |
1.7400 RUB |
0.0000 |
1.7400 RUB |
1.7400 RUB |
1.7400 RUB |
1.7400 RUB |
| 2024-03-02 |
1.7023 RUB |
529.1129 |
1.7023 RUB |
1.4046 RUB |
2.0000 RUB |
1.7425 RUB |