Market [unlinked] / RUB
Identifier on Yobit: xym_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-20 |
4.8150 RUB |
175.2065 |
4.8150 RUB |
4.7034 RUB |
4.9265 RUB |
4.7034 RUB |
| 2022-05-19 |
5.1108 RUB |
81.4264 |
5.1108 RUB |
4.9793 RUB |
5.2423 RUB |
4.9793 RUB |
| 2022-05-18 |
5.3052 RUB |
21.6429 |
5.3052 RUB |
5.2080 RUB |
5.4024 RUB |
5.2080 RUB |
| 2022-05-17 |
5.6184 RUB |
795.4912 |
5.6184 RUB |
5.4743 RUB |
5.7624 RUB |
5.4743 RUB |
| 2022-05-16 |
5.5778 RUB |
227.2241 |
5.5778 RUB |
5.3121 RUB |
5.8434 RUB |
5.5292 RUB |
| 2022-05-15 |
5.5174 RUB |
1,180.5236 |
5.5174 RUB |
5.0544 RUB |
5.9804 RUB |
5.2857 RUB |
| 2022-05-14 |
4.9594 RUB |
155.6011 |
4.9594 RUB |
4.0010 RUB |
5.9178 RUB |
5.7256 RUB |
| 2022-05-13 |
4.5654 RUB |
175.2046 |
4.5654 RUB |
4.0010 RUB |
5.1298 RUB |
4.2231 RUB |
| 2022-05-12 |
5.6152 RUB |
295.9255 |
5.6152 RUB |
4.3303 RUB |
6.9000 RUB |
5.0600 RUB |
| 2022-05-11 |
6.4223 RUB |
1.2038 |
6.4223 RUB |
6.3262 RUB |
6.5184 RUB |
6.3578 RUB |
| 2022-05-10 |
7.0371 RUB |
100.4337 |
7.0371 RUB |
6.3896 RUB |
7.6846 RUB |
6.7490 RUB |
| 2022-05-09 |
7.9549 RUB |
370.5907 |
7.9549 RUB |
7.6846 RUB |
8.2252 RUB |
7.8383 RUB |
| 2022-05-08 |
8.2250 RUB |
833.0577 |
8.2250 RUB |
8.2000 RUB |
8.2500 RUB |
8.2000 RUB |
| 2022-05-07 |
8.2250 RUB |
542.0885 |
8.2250 RUB |
8.2000 RUB |
8.2500 RUB |
8.2000 RUB |
| 2022-05-06 |
8.2250 RUB |
57.2851 |
8.2250 RUB |
8.2000 RUB |
8.2500 RUB |
8.2000 RUB |
| 2022-05-05 |
8.2250 RUB |
203.9150 |
8.2250 RUB |
8.2000 RUB |
8.2500 RUB |
8.2000 RUB |
| 2022-05-04 |
8.2250 RUB |
65.4621 |
8.2250 RUB |
8.2000 RUB |
8.2500 RUB |
8.2000 RUB |
| 2022-05-03 |
8.2500 RUB |
6.9088 |
8.2500 RUB |
8.2500 RUB |
8.2500 RUB |
8.2500 RUB |
| 2022-05-02 |
8.2500 RUB |
5.1853 |
8.2500 RUB |
8.2500 RUB |
8.2500 RUB |
8.2500 RUB |
| 2022-05-01 |
8.2000 RUB |
66.0279 |
8.2000 RUB |
8.2000 RUB |
8.2000 RUB |
8.2000 RUB |
| 2022-04-30 |
8.2202 RUB |
116.1919 |
8.2202 RUB |
8.2000 RUB |
8.2403 RUB |
8.2000 RUB |
| 2022-04-29 |
8.3026 RUB |
178.8717 |
8.3026 RUB |
8.2000 RUB |
8.4051 RUB |
8.2403 RUB |
| 2022-04-28 |
8.5841 RUB |
17.0484 |
8.5841 RUB |
8.2000 RUB |
8.9682 RUB |
8.2000 RUB |
| 2022-04-27 |
8.5841 RUB |
61.8171 |
8.5841 RUB |
8.2000 RUB |
8.9682 RUB |
8.2000 RUB |
| 2022-04-26 |
8.7441 RUB |
1,168.1440 |
8.7441 RUB |
8.2000 RUB |
9.2882 RUB |
8.9682 RUB |
| 2022-04-25 |
9.4401 RUB |
28.3213 |
9.4401 RUB |
9.0001 RUB |
9.8800 RUB |
9.2882 RUB |
| 2022-04-24 |
9.3766 RUB |
40.2550 |
9.3766 RUB |
8.9235 RUB |
9.8297 RUB |
9.0001 RUB |
| 2022-04-23 |
9.8700 RUB |
1,282.0562 |
9.8700 RUB |
8.7000 RUB |
11.0400 RUB |
8.9235 RUB |
| 2022-04-22 |
10.3376 RUB |
374.9183 |
10.3376 RUB |
9.6952 RUB |
10.9800 RUB |
10.9800 RUB |
| 2022-04-21 |
11.1333 RUB |
415.2988 |
11.1333 RUB |
10.3048 RUB |
11.9619 RUB |
10.3048 RUB |
| 2022-04-20 |
11.5415 RUB |
864.4768 |
11.5415 RUB |
10.1591 RUB |
12.9238 RUB |
11.9784 RUB |
| 2022-04-19 |
10.2619 RUB |
41.8889 |
10.2619 RUB |
9.9238 RUB |
10.6000 RUB |
9.9238 RUB |
| 2022-04-18 |
10.5600 RUB |
16.6843 |
10.5600 RUB |
10.5200 RUB |
10.6000 RUB |
10.5200 RUB |
| 2022-04-17 |
10.5500 RUB |
134.9600 |
10.5500 RUB |
10.5200 RUB |
10.5800 RUB |
10.5200 RUB |
| 2022-04-16 |
10.5500 RUB |
360.6143 |
10.5500 RUB |
10.5200 RUB |
10.5800 RUB |
10.5200 RUB |
| 2022-04-15 |
10.2600 RUB |
14.0332 |
10.2600 RUB |
10.0000 RUB |
10.5200 RUB |
10.5200 RUB |
| 2022-04-14 |
10.4477 RUB |
272.4484 |
10.4477 RUB |
10.0000 RUB |
10.8954 RUB |
10.0000 RUB |
| 2022-04-13 |
11.0277 RUB |
3.5912 |
11.0277 RUB |
10.8954 RUB |
11.1600 RUB |
10.8954 RUB |
| 2022-04-12 |
10.9409 RUB |
330.4766 |
10.9409 RUB |
10.6000 RUB |
11.2818 RUB |
11.1400 RUB |
| 2022-04-11 |
11.4404 RUB |
389.0048 |
11.4404 RUB |
11.2809 RUB |
11.6000 RUB |
11.2809 RUB |
| 2022-04-10 |
11.2528 RUB |
84.2530 |
11.2528 RUB |
11.2247 RUB |
11.2809 RUB |
11.2809 RUB |
| 2022-04-09 |
11.0000 RUB |
10.3728 |
11.0000 RUB |
11.0000 RUB |
11.0000 RUB |
11.0000 RUB |
| 2022-04-08 |
11.4857 RUB |
849.0369 |
11.4857 RUB |
11.0476 RUB |
11.9238 RUB |
11.0476 RUB |
| 2022-04-07 |
12.3196 RUB |
139.9726 |
12.3196 RUB |
11.9238 RUB |
12.7153 RUB |
11.9238 RUB |
| 2022-04-06 |
12.7990 RUB |
55.3276 |
12.7990 RUB |
12.4381 RUB |
13.1600 RUB |
12.4381 RUB |
| 2022-04-05 |
12.7720 RUB |
114.4525 |
12.7720 RUB |
12.4040 RUB |
13.1400 RUB |
13.1400 RUB |
| 2022-04-04 |
12.9735 RUB |
51.2870 |
12.9735 RUB |
12.9735 RUB |
12.9735 RUB |
12.9735 RUB |
| 2022-04-03 |
12.9443 RUB |
31.8605 |
12.9443 RUB |
12.6286 RUB |
13.2600 RUB |
12.9735 RUB |
| 2022-04-02 |
12.8732 RUB |
418.6920 |
12.8732 RUB |
12.5264 RUB |
13.2200 RUB |
12.7172 RUB |
| 2022-04-01 |
12.8643 RUB |
2,329.4229 |
12.8643 RUB |
12.2286 RUB |
13.5000 RUB |
12.2286 RUB |