Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-09 |
46,408.7604 RUB |
0.0062 |
46,408.7604 RUB |
45,000.0100 RUB |
47,817.5108 RUB |
46,979.9902 RUB |
| 2025-12-07 |
45,738.0832 RUB |
0.0042 |
45,738.0832 RUB |
44,476.1764 RUB |
46,999.9900 RUB |
46,999.9900 RUB |
| 2025-12-06 |
45,999.9950 RUB |
0.0049 |
45,999.9950 RUB |
45,000.0000 RUB |
46,999.9900 RUB |
46,979.9902 RUB |
| 2025-12-05 |
47,000.0000 RUB |
0.0129 |
47,000.0000 RUB |
45,000.0000 RUB |
49,000.0000 RUB |
46,989.9901 RUB |
| 2025-12-04 |
45,499.9950 RUB |
0.0099 |
45,499.9950 RUB |
44,000.0000 RUB |
46,999.9900 RUB |
44,137.0525 RUB |
| 2025-12-03 |
45,484.9951 RUB |
0.0066 |
45,484.9951 RUB |
44,000.0000 RUB |
46,969.9901 RUB |
46,969.9901 RUB |
| 2025-12-01 |
46,969.9901 RUB |
0.0000 |
46,969.9901 RUB |
46,969.9901 RUB |
46,969.9901 RUB |
46,969.9901 RUB |
| 2025-11-30 |
45,484.9951 RUB |
0.0017 |
45,484.9951 RUB |
44,000.0001 RUB |
46,969.9901 RUB |
46,969.9901 RUB |
| 2025-11-29 |
45,440.8893 RUB |
0.0023 |
45,440.8893 RUB |
44,000.0001 RUB |
46,881.7784 RUB |
44,000.0001 RUB |
| 2025-11-28 |
45,440.8892 RUB |
0.0015 |
45,440.8892 RUB |
44,000.0000 RUB |
46,881.7784 RUB |
46,852.9606 RUB |
| 2025-11-26 |
44,949.6598 RUB |
0.0008 |
44,949.6598 RUB |
44,000.0000 RUB |
45,899.3197 RUB |
44,000.0000 RUB |
| 2025-11-25 |
44,509.0188 RUB |
0.0071 |
44,509.0188 RUB |
43,118.7179 RUB |
45,899.3197 RUB |
45,811.5535 RUB |
| 2025-11-24 |
44,096.5464 RUB |
0.0055 |
44,096.5464 RUB |
42,772.5499 RUB |
45,420.5429 RUB |
45,420.5429 RUB |
| 2025-11-23 |
44,010.0000 RUB |
0.0040 |
44,010.0000 RUB |
44,010.0000 RUB |
44,010.0000 RUB |
44,010.0000 RUB |
| 2025-11-22 |
44,999.9950 RUB |
0.0133 |
44,999.9950 RUB |
43,000.0000 RUB |
46,999.9900 RUB |
44,000.0000 RUB |
| 2025-11-21 |
45,209.5040 RUB |
0.0536 |
45,209.5040 RUB |
42,638.0907 RUB |
47,780.9172 RUB |
45,000.0100 RUB |
| 2025-11-20 |
48,697.8349 RUB |
0.0302 |
48,697.8349 RUB |
47,904.1916 RUB |
49,491.4783 RUB |
47,904.1916 RUB |
| 2025-11-19 |
49,041.3730 RUB |
0.0386 |
49,041.3730 RUB |
48,000.0000 RUB |
50,082.7461 RUB |
50,082.7461 RUB |
| 2025-11-18 |
49,610.6964 RUB |
0.0451 |
49,610.6964 RUB |
48,000.0000 RUB |
51,221.3927 RUB |
50,082.7461 RUB |
| 2025-11-17 |
50,495.0001 RUB |
0.0043 |
50,495.0001 RUB |
50,000.0001 RUB |
50,990.0000 RUB |
50,990.0000 RUB |
| 2025-11-16 |
50,949.1018 RUB |
0.0026 |
50,949.1018 RUB |
50,898.2036 RUB |
51,000.0000 RUB |
50,970.2990 RUB |
| 2025-11-14 |
52,700.7450 RUB |
0.0009 |
52,700.7450 RUB |
51,500.0000 RUB |
53,901.4900 RUB |
51,500.0000 RUB |
| 2025-11-13 |
53,013.8879 RUB |
0.1899 |
53,013.8879 RUB |
51,500.0000 RUB |
54,527.7759 RUB |
53,650.1459 RUB |
| 2025-11-12 |
53,013.8879 RUB |
0.1099 |
53,013.8879 RUB |
51,500.0000 RUB |
54,527.7759 RUB |
51,500.0000 RUB |
| 2025-11-10 |
54,089.9810 RUB |
0.0017 |
54,089.9810 RUB |
53,971.3000 RUB |
54,208.6620 RUB |
54,208.6620 RUB |
| 2025-11-08 |
52,835.3292 RUB |
0.0451 |
52,835.3292 RUB |
51,130.0000 RUB |
54,540.6584 RUB |
53,859.3414 RUB |
| 2025-11-07 |
53,976.7892 RUB |
0.0017 |
53,976.7892 RUB |
53,000.0001 RUB |
54,953.5783 RUB |
54,953.5783 RUB |
| 2025-11-06 |
53,947.7776 RUB |
0.0024 |
53,947.7776 RUB |
53,000.0001 RUB |
54,895.5551 RUB |
53,000.0001 RUB |
| 2025-11-05 |
54,366.9731 RUB |
0.0604 |
54,366.9731 RUB |
53,000.0001 RUB |
55,733.9462 RUB |
53,000.0001 RUB |
| 2025-11-04 |
55,094.6959 RUB |
0.0075 |
55,094.6959 RUB |
54,455.4455 RUB |
55,733.9462 RUB |
55,728.4280 RUB |
| 2025-11-02 |
54,727.7228 RUB |
0.0043 |
54,727.7228 RUB |
54,455.4455 RUB |
55,000.0000 RUB |
54,455.4455 RUB |
| 2025-11-01 |
55,409.8279 RUB |
0.0000 |
55,409.8279 RUB |
55,409.8279 RUB |
55,409.8279 RUB |
55,409.8279 RUB |
| 2025-10-31 |
55,219.9995 RUB |
0.0161 |
55,219.9995 RUB |
54,455.4455 RUB |
55,984.5535 RUB |
54,455.4455 RUB |
| 2025-10-29 |
55,999.9990 RUB |
0.0001 |
55,999.9990 RUB |
55,999.9990 RUB |
55,999.9990 RUB |
55,999.9990 RUB |
| 2025-10-28 |
55,499.9995 RUB |
0.0030 |
55,499.9995 RUB |
55,000.0000 RUB |
55,999.9990 RUB |
55,984.5535 RUB |
| 2025-10-26 |
54,970.7741 RUB |
0.0006 |
54,970.7741 RUB |
54,963.0059 RUB |
54,978.5424 RUB |
54,963.0059 RUB |
| 2025-10-24 |
52,127.0927 RUB |
0.0013 |
52,127.0927 RUB |
52,127.0927 RUB |
52,127.0927 RUB |
52,127.0927 RUB |
| 2025-10-22 |
53,527.5003 RUB |
0.0009 |
53,527.5003 RUB |
52,055.0005 RUB |
55,000.0000 RUB |
55,000.0000 RUB |
| 2025-10-21 |
54,903.3233 RUB |
0.0029 |
54,903.3233 RUB |
54,836.0966 RUB |
54,970.5500 RUB |
54,836.0966 RUB |
| 2025-10-20 |
53,000.0001 RUB |
0.0001 |
53,000.0001 RUB |
53,000.0001 RUB |
53,000.0001 RUB |
53,000.0001 RUB |
| 2025-10-19 |
54,768.2609 RUB |
0.0013 |
54,768.2609 RUB |
54,000.0000 RUB |
55,536.5218 RUB |
54,000.0000 RUB |
| 2025-10-18 |
54,783.8597 RUB |
0.0022 |
54,783.8597 RUB |
54,000.0000 RUB |
55,567.7194 RUB |
55,536.5218 RUB |
| 2025-10-17 |
55,996.3168 RUB |
0.0005 |
55,996.3168 RUB |
55,000.0000 RUB |
56,992.6335 RUB |
56,666.6278 RUB |
| 2025-10-16 |
56,000.0000 RUB |
0.0000 |
56,000.0000 RUB |
56,000.0000 RUB |
56,000.0000 RUB |
56,000.0000 RUB |
| 2025-10-15 |
56,000.0000 RUB |
0.0001 |
56,000.0000 RUB |
56,000.0000 RUB |
56,000.0000 RUB |
56,000.0000 RUB |
| 2025-10-14 |
58,027.9640 RUB |
0.0004 |
58,027.9640 RUB |
57,977.2187 RUB |
58,078.7092 RUB |
58,078.7092 RUB |
| 2025-10-13 |
56,000.0010 RUB |
0.0000 |
56,000.0010 RUB |
56,000.0010 RUB |
56,000.0010 RUB |
56,000.0010 RUB |
| 2025-10-12 |
56,000.0010 RUB |
0.0013 |
56,000.0010 RUB |
56,000.0010 RUB |
56,000.0010 RUB |
56,000.0010 RUB |
| 2025-10-11 |
57,615.0000 RUB |
0.1037 |
57,615.0000 RUB |
56,030.0000 RUB |
59,200.0001 RUB |
56,030.0000 RUB |
| 2025-10-10 |
57,615.0000 RUB |
0.0730 |
57,615.0000 RUB |
56,030.0000 RUB |
59,200.0001 RUB |
59,200.0001 RUB |