Market [unlinked] / RUB
Identifier on Yobit: xym_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-17 |
12.4022 RUB |
0.0000 |
12.4022 RUB |
12.4022 RUB |
12.4022 RUB |
12.4022 RUB |
| 2022-02-16 |
12.1200 RUB |
214.5837 |
12.1200 RUB |
12.1200 RUB |
12.1200 RUB |
12.1200 RUB |
| 2022-02-15 |
12.4814 RUB |
61.1965 |
12.4814 RUB |
12.1200 RUB |
12.8428 RUB |
12.1200 RUB |
| 2022-02-14 |
12.6810 RUB |
48.1074 |
12.6810 RUB |
12.3619 RUB |
13.0000 RUB |
12.6521 RUB |
| 2022-02-13 |
12.5351 RUB |
613.1022 |
12.5351 RUB |
12.1101 RUB |
12.9600 RUB |
12.9600 RUB |
| 2022-02-12 |
12.8794 RUB |
92.4060 |
12.8794 RUB |
12.6476 RUB |
13.1111 RUB |
12.6476 RUB |
| 2022-02-11 |
13.3543 RUB |
36.9556 |
13.3543 RUB |
13.0286 RUB |
13.6800 RUB |
13.0286 RUB |
| 2022-02-10 |
13.6498 RUB |
23.1457 |
13.6498 RUB |
13.4996 RUB |
13.8000 RUB |
13.8000 RUB |
| 2022-02-09 |
13.4046 RUB |
14.4742 |
13.4046 RUB |
13.1690 RUB |
13.6401 RUB |
13.1690 RUB |
| 2022-02-08 |
13.5998 RUB |
6,957.4528 |
13.5998 RUB |
13.4996 RUB |
13.7000 RUB |
13.6401 RUB |
| 2022-02-07 |
13.1724 RUB |
460.0513 |
13.1724 RUB |
12.8447 RUB |
13.5000 RUB |
13.2000 RUB |
| 2022-02-06 |
12.8890 RUB |
310.0062 |
12.8890 RUB |
12.8447 RUB |
12.9333 RUB |
12.8447 RUB |
| 2022-02-05 |
12.9695 RUB |
218.7725 |
12.9695 RUB |
12.7789 RUB |
13.1600 RUB |
13.0000 RUB |
| 2022-02-04 |
12.5201 RUB |
5.0000 |
12.5201 RUB |
12.5201 RUB |
12.5201 RUB |
12.5201 RUB |
| 2022-02-03 |
12.5101 RUB |
80.0000 |
12.5101 RUB |
12.5101 RUB |
12.5101 RUB |
12.5101 RUB |
| 2022-02-02 |
12.8386 RUB |
182.5387 |
12.8386 RUB |
12.5101 RUB |
13.1671 RUB |
12.5101 RUB |
| 2022-02-01 |
13.0094 RUB |
41.0925 |
13.0094 RUB |
12.8571 RUB |
13.1616 RUB |
12.8571 RUB |
| 2022-01-31 |
13.3643 RUB |
22.3110 |
13.3643 RUB |
13.0286 RUB |
13.7000 RUB |
13.0286 RUB |
| 2022-01-30 |
13.3373 RUB |
47.8110 |
13.3373 RUB |
12.9714 RUB |
13.7031 RUB |
13.2329 RUB |
| 2022-01-29 |
13.3000 RUB |
126.6064 |
13.3000 RUB |
13.0200 RUB |
13.5800 RUB |
13.4061 RUB |
| 2022-01-28 |
12.5005 RUB |
234.9948 |
12.5005 RUB |
11.9810 RUB |
13.0200 RUB |
13.0200 RUB |
| 2022-01-27 |
12.0575 RUB |
52.9986 |
12.0575 RUB |
12.0571 RUB |
12.0578 RUB |
12.0571 RUB |
| 2022-01-26 |
12.3492 RUB |
105.6951 |
12.3492 RUB |
12.0383 RUB |
12.6600 RUB |
12.0571 RUB |
| 2022-01-25 |
11.6644 RUB |
150.5665 |
11.6644 RUB |
11.1689 RUB |
12.1600 RUB |
12.1600 RUB |
| 2022-01-24 |
11.5671 RUB |
1,459.6932 |
11.5671 RUB |
10.9143 RUB |
12.2200 RUB |
11.0000 RUB |
| 2022-01-23 |
11.7767 RUB |
220.8479 |
11.7767 RUB |
11.3333 RUB |
12.2200 RUB |
12.2200 RUB |
| 2022-01-22 |
12.1395 RUB |
1,847.5575 |
12.1395 RUB |
11.5000 RUB |
12.7789 RUB |
12.0800 RUB |
| 2022-01-21 |
13.3600 RUB |
686.3012 |
13.3600 RUB |
12.5000 RUB |
14.2200 RUB |
12.5000 RUB |
| 2022-01-20 |
13.2500 RUB |
1,135.8246 |
13.2500 RUB |
12.0000 RUB |
14.5000 RUB |
14.5000 RUB |
| 2022-01-19 |
13.6374 RUB |
612.1630 |
13.6374 RUB |
13.6369 RUB |
13.6378 RUB |
13.6369 RUB |
| 2022-01-18 |
13.7511 RUB |
404.0521 |
13.7511 RUB |
13.5000 RUB |
14.0022 RUB |
13.9097 RUB |
| 2022-01-17 |
14.1886 RUB |
786.6860 |
14.1886 RUB |
13.6571 RUB |
14.7200 RUB |
14.1405 RUB |
| 2022-01-16 |
14.0905 RUB |
1.1952 |
14.0905 RUB |
13.9810 RUB |
14.2000 RUB |
13.9810 RUB |
| 2022-01-15 |
14.1000 RUB |
1,011.1576 |
14.1000 RUB |
14.0000 RUB |
14.2000 RUB |
14.2000 RUB |
| 2022-01-14 |
14.0703 RUB |
635.2088 |
14.0703 RUB |
14.0000 RUB |
14.1405 RUB |
14.0000 RUB |
| 2022-01-13 |
14.4600 RUB |
810.8127 |
14.4600 RUB |
14.0000 RUB |
14.9200 RUB |
14.0000 RUB |
| 2022-01-12 |
14.1662 RUB |
269.8250 |
14.1662 RUB |
13.4324 RUB |
14.9000 RUB |
14.4780 RUB |
| 2022-01-11 |
13.9419 RUB |
642.6388 |
13.9419 RUB |
13.1238 RUB |
14.7600 RUB |
14.7600 RUB |
| 2022-01-10 |
13.2781 RUB |
679.8413 |
13.2781 RUB |
12.8762 RUB |
13.6800 RUB |
13.0000 RUB |
| 2022-01-09 |
13.4111 RUB |
0.2955 |
13.4111 RUB |
13.4111 RUB |
13.4111 RUB |
13.4111 RUB |
| 2022-01-08 |
13.5254 RUB |
638.3973 |
13.5254 RUB |
13.4109 RUB |
13.6400 RUB |
13.4109 RUB |
| 2022-01-07 |
13.4100 RUB |
497.2972 |
13.4100 RUB |
13.4100 RUB |
13.4100 RUB |
13.4100 RUB |
| 2022-01-06 |
13.9854 RUB |
479.3037 |
13.9854 RUB |
12.9524 RUB |
15.0184 RUB |
13.0000 RUB |
| 2022-01-05 |
14.8987 RUB |
239.9593 |
14.8987 RUB |
14.7789 RUB |
15.0184 RUB |
14.7789 RUB |
| 2022-01-04 |
14.8616 RUB |
528.0941 |
14.8616 RUB |
14.7048 RUB |
15.0184 RUB |
14.7048 RUB |
| 2022-01-03 |
15.1723 RUB |
65.3572 |
15.1723 RUB |
14.8000 RUB |
15.5446 RUB |
14.8000 RUB |
| 2022-01-02 |
14.6881 RUB |
1,145.8929 |
14.6881 RUB |
13.6762 RUB |
15.7000 RUB |
15.7000 RUB |
| 2022-01-01 |
13.7481 RUB |
1,782.8222 |
13.7481 RUB |
12.0762 RUB |
15.4200 RUB |
13.9429 RUB |
| 2021-12-31 |
13.2379 RUB |
554.9566 |
13.2379 RUB |
12.0000 RUB |
14.4759 RUB |
12.0000 RUB |
| 2021-12-30 |
14.7817 RUB |
255.5839 |
14.7817 RUB |
14.1921 RUB |
15.3714 RUB |
14.1921 RUB |