Market [unlinked] / RUB
Identifier on Yobit: xym_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-21 |
17.1957 RUB |
2,911.9001 |
17.1957 RUB |
16.0000 RUB |
18.3915 RUB |
17.6747 RUB |
| 2021-12-20 |
17.9900 RUB |
885.3730 |
17.9900 RUB |
16.6479 RUB |
19.3320 RUB |
18.1183 RUB |
| 2021-12-19 |
18.8277 RUB |
3,938.1778 |
18.8277 RUB |
17.7605 RUB |
19.8950 RUB |
17.8000 RUB |
| 2021-12-18 |
17.0701 RUB |
17,535.6913 |
17.0701 RUB |
15.0000 RUB |
19.1401 RUB |
19.0000 RUB |
| 2021-12-17 |
15.9924 RUB |
15,367.8922 |
15.9924 RUB |
12.8447 RUB |
19.1401 RUB |
18.5786 RUB |
| 2021-12-16 |
12.0000 RUB |
829.4980 |
12.0000 RUB |
11.0000 RUB |
13.0000 RUB |
11.6253 RUB |
| 2021-12-15 |
11.9520 RUB |
13.6050 |
11.9520 RUB |
11.5000 RUB |
12.4040 RUB |
11.5000 RUB |
| 2021-12-14 |
12.8332 RUB |
36.2988 |
12.8332 RUB |
12.4040 RUB |
13.2624 RUB |
12.4040 RUB |
| 2021-12-13 |
12.0048 RUB |
1,818.3458 |
12.0048 RUB |
10.0097 RUB |
14.0000 RUB |
12.5005 RUB |
| 2021-12-12 |
11.4867 RUB |
958.0202 |
11.4867 RUB |
10.0000 RUB |
12.9735 RUB |
10.8938 RUB |
| 2021-12-11 |
12.0703 RUB |
1,840.1105 |
12.0703 RUB |
10.0000 RUB |
14.1405 RUB |
11.9171 RUB |
| 2021-12-10 |
12.5128 RUB |
11,685.1449 |
12.5128 RUB |
8.5005 RUB |
16.5251 RUB |
14.4780 RUB |
| 2021-12-09 |
8.0032 RUB |
368.0520 |
8.0032 RUB |
7.4209 RUB |
8.5855 RUB |
8.5005 RUB |
| 2021-12-08 |
8.0695 RUB |
52.2967 |
8.0695 RUB |
7.6072 RUB |
8.5318 RUB |
8.4444 RUB |
| 2021-12-07 |
7.3418 RUB |
640.2145 |
7.3418 RUB |
6.1092 RUB |
8.5745 RUB |
7.5755 RUB |
| 2021-12-06 |
8.4624 RUB |
11,785.7167 |
8.4624 RUB |
8.0000 RUB |
8.9249 RUB |
8.0000 RUB |
| 2021-12-05 |
9.0847 RUB |
48.9905 |
9.0847 RUB |
8.9695 RUB |
9.2000 RUB |
8.9695 RUB |
| 2021-12-04 |
9.4128 RUB |
4,002.9348 |
9.4128 RUB |
8.4100 RUB |
10.4156 RUB |
9.2000 RUB |
| 2021-12-03 |
10.1376 RUB |
1,568.6919 |
10.1376 RUB |
9.8596 RUB |
10.4156 RUB |
10.4156 RUB |
| 2021-12-02 |
10.2950 RUB |
1,808.9520 |
10.2950 RUB |
9.0000 RUB |
11.5900 RUB |
9.8596 RUB |
| 2021-12-01 |
9.3332 RUB |
0.0000 |
9.3332 RUB |
9.3332 RUB |
9.3332 RUB |
9.3332 RUB |
| 2021-11-30 |
9.2377 RUB |
67.2982 |
9.2377 RUB |
9.0000 RUB |
9.4753 RUB |
9.3332 RUB |
| 2021-11-29 |
9.7661 RUB |
1,038.8214 |
9.7661 RUB |
9.5703 RUB |
9.9618 RUB |
9.5703 RUB |
| 2021-11-28 |
9.9601 RUB |
621.8587 |
9.9601 RUB |
9.9584 RUB |
9.9618 RUB |
9.9618 RUB |
| 2021-11-27 |
9.7541 RUB |
1,383.0214 |
9.7541 RUB |
9.5000 RUB |
10.0082 RUB |
10.0082 RUB |
| 2021-11-26 |
10.3393 RUB |
588.0253 |
10.3393 RUB |
10.0000 RUB |
10.6786 RUB |
10.0000 RUB |
| 2021-11-25 |
10.3393 RUB |
91.8861 |
10.3393 RUB |
10.0000 RUB |
10.6786 RUB |
10.6786 RUB |
| 2021-11-24 |
12.5677 RUB |
348.4468 |
12.5677 RUB |
11.2949 RUB |
13.8405 RUB |
11.5005 RUB |
| 2021-11-23 |
12.9519 RUB |
4,732.0787 |
12.9519 RUB |
11.5000 RUB |
14.4039 RUB |
13.6369 RUB |
| 2021-11-22 |
11.7928 RUB |
3,457.2424 |
11.7928 RUB |
8.5855 RUB |
15.0000 RUB |
11.5005 RUB |
| 2021-11-21 |
9.0623 RUB |
219.2447 |
9.0623 RUB |
8.4100 RUB |
9.7146 RUB |
8.4100 RUB |
| 2021-11-20 |
9.1594 RUB |
700.7978 |
9.1594 RUB |
8.4100 RUB |
9.9089 RUB |
9.7146 RUB |
| 2021-11-19 |
9.7600 RUB |
1,312.2828 |
9.7600 RUB |
9.0000 RUB |
10.5200 RUB |
9.8596 RUB |
| 2021-11-18 |
10.2882 RUB |
6,771.8769 |
10.2882 RUB |
9.2882 RUB |
11.2882 RUB |
10.4263 RUB |
| 2021-11-17 |
9.6562 RUB |
4,307.1051 |
9.6562 RUB |
9.0500 RUB |
10.2625 RUB |
9.4182 RUB |
| 2021-11-16 |
10.2505 RUB |
1,153.8658 |
10.2505 RUB |
9.0500 RUB |
11.4509 RUB |
9.4739 RUB |
| 2021-11-15 |
10.1654 RUB |
250.5836 |
10.1654 RUB |
9.0500 RUB |
11.2809 RUB |
9.2406 RUB |
| 2021-11-14 |
10.5580 RUB |
14,740.4229 |
10.5580 RUB |
9.5005 RUB |
11.6155 RUB |
9.5005 RUB |
| 2021-11-13 |
11.6915 RUB |
479.8951 |
11.6915 RUB |
10.6055 RUB |
12.7775 RUB |
11.0000 RUB |
| 2021-11-12 |
10.8078 RUB |
1,215.5663 |
10.8078 RUB |
10.0000 RUB |
11.6155 RUB |
10.5005 RUB |
| 2021-11-11 |
11.0580 RUB |
286.5551 |
11.0580 RUB |
10.5005 RUB |
11.6155 RUB |
11.6155 RUB |
| 2021-11-10 |
10.4739 RUB |
895.1666 |
10.4739 RUB |
9.4500 RUB |
11.4977 RUB |
10.6055 RUB |
| 2021-11-09 |
10.2750 RUB |
2,876.4054 |
10.2750 RUB |
9.0500 RUB |
11.5000 RUB |
10.6055 RUB |
| 2021-11-08 |
10.6003 RUB |
1,256.9458 |
10.6003 RUB |
9.7000 RUB |
11.5005 RUB |
11.3800 RUB |
| 2021-11-07 |
10.1008 RUB |
152.8610 |
10.1008 RUB |
9.5960 RUB |
10.6055 RUB |
9.7000 RUB |
| 2021-11-06 |
10.5480 RUB |
69.8027 |
10.5480 RUB |
9.5955 RUB |
11.5005 RUB |
10.5005 RUB |
| 2021-11-05 |
10.9750 RUB |
1,777.9057 |
10.9750 RUB |
9.4500 RUB |
12.5000 RUB |
9.5955 RUB |
| 2021-11-04 |
9.7753 RUB |
28,266.9727 |
9.7753 RUB |
6.0500 RUB |
13.5005 RUB |
10.5005 RUB |
| 2021-11-03 |
7.4270 RUB |
1,988.2218 |
7.4270 RUB |
7.0000 RUB |
7.8540 RUB |
7.5755 RUB |
| 2021-11-02 |
7.5928 RUB |
4,597.4400 |
7.5928 RUB |
6.6000 RUB |
8.5855 RUB |
7.4800 RUB |