Market [unlinked] / RUB
Identifier on Yobit: xym_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-31 |
13.3852 RUB |
45.9505 |
13.3852 RUB |
12.9905 RUB |
13.7800 RUB |
12.9905 RUB |
| 2022-03-30 |
13.5619 RUB |
349.6975 |
13.5619 RUB |
13.1238 RUB |
14.0000 RUB |
13.7800 RUB |
| 2022-03-29 |
13.9111 RUB |
258.6433 |
13.9111 RUB |
13.3333 RUB |
14.4889 RUB |
13.6355 RUB |
| 2022-03-28 |
14.4246 RUB |
154.7114 |
14.4246 RUB |
14.0491 RUB |
14.8000 RUB |
14.8000 RUB |
| 2022-03-27 |
13.8773 RUB |
13.6803 |
13.8773 RUB |
13.7736 RUB |
13.9810 RUB |
13.9810 RUB |
| 2022-03-26 |
13.8697 RUB |
295.0802 |
13.8697 RUB |
13.7776 RUB |
13.9619 RUB |
13.7776 RUB |
| 2022-03-25 |
14.0000 RUB |
73.4907 |
14.0000 RUB |
13.9810 RUB |
14.0190 RUB |
13.9810 RUB |
| 2022-03-24 |
14.7095 RUB |
274.0101 |
14.7095 RUB |
14.0190 RUB |
15.4000 RUB |
14.0381 RUB |
| 2022-03-23 |
15.4281 RUB |
408.9050 |
15.4281 RUB |
14.6963 RUB |
16.1600 RUB |
15.6400 RUB |
| 2022-03-22 |
14.7700 RUB |
120.1356 |
14.7700 RUB |
14.4000 RUB |
15.1400 RUB |
15.1400 RUB |
| 2022-03-21 |
14.6057 RUB |
139.6590 |
14.6057 RUB |
14.1714 RUB |
15.0400 RUB |
15.0400 RUB |
| 2022-03-20 |
14.4903 RUB |
395.4934 |
14.4903 RUB |
14.0205 RUB |
14.9600 RUB |
14.1714 RUB |
| 2022-03-19 |
13.9561 RUB |
0.7179 |
13.9561 RUB |
13.9117 RUB |
14.0005 RUB |
13.9117 RUB |
| 2022-03-18 |
13.8914 RUB |
18.5414 |
13.8914 RUB |
13.5429 RUB |
14.2400 RUB |
14.0205 RUB |
| 2022-03-17 |
14.1429 RUB |
384.1044 |
14.1429 RUB |
13.5429 RUB |
14.7429 RUB |
14.2400 RUB |
| 2022-03-16 |
15.1019 RUB |
4.0357 |
15.1019 RUB |
14.7238 RUB |
15.4800 RUB |
14.7238 RUB |
| 2022-03-15 |
15.5014 RUB |
248.0161 |
15.5014 RUB |
14.7429 RUB |
16.2600 RUB |
14.7429 RUB |
| 2022-03-14 |
15.8633 RUB |
572.0285 |
15.8633 RUB |
15.4666 RUB |
16.2600 RUB |
16.2500 RUB |
| 2022-03-13 |
16.0714 RUB |
237.0700 |
16.0714 RUB |
15.3714 RUB |
16.7714 RUB |
16.3191 RUB |
| 2022-03-12 |
15.8857 RUB |
114.2472 |
15.8857 RUB |
15.3714 RUB |
16.4000 RUB |
15.3714 RUB |
| 2022-03-11 |
15.8148 RUB |
82.2409 |
15.8148 RUB |
15.4095 RUB |
16.2200 RUB |
15.4095 RUB |
| 2022-03-10 |
16.0780 RUB |
303.8417 |
16.0780 RUB |
15.2571 RUB |
16.8989 RUB |
15.5247 RUB |
| 2022-03-09 |
16.1133 RUB |
574.7022 |
16.1133 RUB |
15.0667 RUB |
17.1600 RUB |
17.1600 RUB |
| 2022-03-08 |
15.1903 RUB |
723.0915 |
15.1903 RUB |
14.1405 RUB |
16.2400 RUB |
16.2200 RUB |
| 2022-03-07 |
14.8919 RUB |
2,969.3367 |
14.8919 RUB |
13.9238 RUB |
15.8600 RUB |
15.8600 RUB |
| 2022-03-06 |
14.2213 RUB |
336.8443 |
14.2213 RUB |
13.8425 RUB |
14.6000 RUB |
14.1405 RUB |
| 2022-03-05 |
14.1848 RUB |
301.0197 |
14.1848 RUB |
13.8095 RUB |
14.5600 RUB |
14.5600 RUB |
| 2022-03-04 |
14.8400 RUB |
322.7498 |
14.8400 RUB |
14.4000 RUB |
15.2800 RUB |
14.4571 RUB |
| 2022-03-03 |
14.2003 RUB |
694.3804 |
14.2003 RUB |
14.0005 RUB |
14.4000 RUB |
14.4000 RUB |
| 2022-03-02 |
14.1703 RUB |
617.0938 |
14.1703 RUB |
14.0005 RUB |
14.3400 RUB |
14.0005 RUB |
| 2022-03-01 |
13.6400 RUB |
522.8195 |
13.6400 RUB |
13.0000 RUB |
14.2800 RUB |
14.0010 RUB |
| 2022-02-28 |
12.1062 RUB |
641.7796 |
12.1062 RUB |
10.9524 RUB |
13.2600 RUB |
13.1600 RUB |
| 2022-02-27 |
11.4112 RUB |
92.5120 |
11.4112 RUB |
10.9524 RUB |
11.8700 RUB |
10.9524 RUB |
| 2022-02-26 |
11.5781 RUB |
45.9773 |
11.5781 RUB |
11.2762 RUB |
11.8800 RUB |
11.8700 RUB |
| 2022-02-25 |
11.8178 RUB |
13.5963 |
11.8178 RUB |
11.6155 RUB |
12.0200 RUB |
11.7419 RUB |
| 2022-02-24 |
11.7881 RUB |
86.1508 |
11.7881 RUB |
11.5000 RUB |
12.0762 RUB |
12.0762 RUB |
| 2022-02-23 |
11.8667 RUB |
76.4851 |
11.8667 RUB |
11.6571 RUB |
12.0762 RUB |
12.0762 RUB |
| 2022-02-22 |
12.0540 RUB |
64.2824 |
12.0540 RUB |
11.8857 RUB |
12.2222 RUB |
11.8857 RUB |
| 2022-02-21 |
12.5402 RUB |
27.7046 |
12.5402 RUB |
12.3405 RUB |
12.7400 RUB |
12.4660 RUB |
| 2022-02-20 |
12.2286 RUB |
12.0508 |
12.2286 RUB |
12.0571 RUB |
12.4000 RUB |
12.0571 RUB |
| 2022-02-19 |
12.2551 RUB |
55.8219 |
12.2551 RUB |
12.1101 RUB |
12.4000 RUB |
12.4000 RUB |
| 2022-02-18 |
12.2551 RUB |
12.1059 |
12.2551 RUB |
12.1101 RUB |
12.4000 RUB |
12.1101 RUB |