Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-02 |
46,500.0500 RUB |
0.0123 |
46,500.0500 RUB |
46,000.1000 RUB |
47,000.0000 RUB |
46,000.1000 RUB |
| 2024-09-01 |
47,000.0050 RUB |
0.0156 |
47,000.0050 RUB |
47,000.0000 RUB |
47,000.0100 RUB |
47,000.0000 RUB |
| 2024-08-31 |
47,500.0050 RUB |
0.0019 |
47,500.0050 RUB |
47,000.0100 RUB |
48,000.0000 RUB |
47,000.0100 RUB |
| 2024-08-30 |
48,000.0000 RUB |
0.0009 |
48,000.0000 RUB |
48,000.0000 RUB |
48,000.0000 RUB |
48,000.0000 RUB |
| 2024-08-29 |
48,412.3383 RUB |
0.0005 |
48,412.3383 RUB |
48,000.0000 RUB |
48,824.6765 RUB |
48,000.0000 RUB |
| 2024-08-28 |
49,408.6000 RUB |
0.0411 |
49,408.6000 RUB |
49,000.1000 RUB |
49,817.1000 RUB |
49,000.1000 RUB |
| 2024-08-27 |
49,000.1000 RUB |
0.0000 |
49,000.1000 RUB |
49,000.1000 RUB |
49,000.1000 RUB |
49,000.1000 RUB |
| 2024-08-26 |
51,499.7510 RUB |
0.0003 |
51,499.7510 RUB |
51,499.7510 RUB |
51,499.7510 RUB |
51,499.7510 RUB |
| 2024-08-25 |
50,458.7433 RUB |
0.0012 |
50,458.7433 RUB |
49,000.0000 RUB |
51,917.4866 RUB |
51,549.2500 RUB |
| 2024-08-24 |
50,009.7363 RUB |
0.0031 |
50,009.7363 RUB |
49,000.0000 RUB |
51,019.4726 RUB |
51,019.4726 RUB |
| 2024-08-23 |
49,470.1500 RUB |
0.0018 |
49,470.1500 RUB |
48,000.0000 RUB |
50,940.3000 RUB |
49,000.0000 RUB |
| 2024-08-22 |
49,259.0207 RUB |
0.0107 |
49,259.0207 RUB |
47,577.7415 RUB |
50,940.3000 RUB |
50,940.3000 RUB |
| 2024-08-21 |
49,000.0000 RUB |
0.0000 |
49,000.0000 RUB |
49,000.0000 RUB |
49,000.0000 RUB |
49,000.0000 RUB |
| 2024-08-20 |
48,500.0000 RUB |
0.0020 |
48,500.0000 RUB |
48,000.0000 RUB |
49,000.0000 RUB |
49,000.0000 RUB |
| 2024-08-19 |
50,970.0000 RUB |
0.0000 |
50,970.0000 RUB |
50,970.0000 RUB |
50,970.0000 RUB |
50,970.0000 RUB |
| 2024-08-18 |
50,970.0000 RUB |
0.0022 |
50,970.0000 RUB |
50,970.0000 RUB |
50,970.0000 RUB |
50,970.0000 RUB |
| 2024-08-17 |
50,970.0000 RUB |
0.0024 |
50,970.0000 RUB |
50,970.0000 RUB |
50,970.0000 RUB |
50,970.0000 RUB |
| 2024-08-16 |
48,500.0000 RUB |
0.0026 |
48,500.0000 RUB |
48,000.0000 RUB |
49,000.0000 RUB |
49,000.0000 RUB |
| 2024-08-15 |
49,500.0000 RUB |
0.0105 |
49,500.0000 RUB |
48,000.0000 RUB |
51,000.0000 RUB |
49,000.0000 RUB |
| 2024-08-14 |
49,487.5044 RUB |
0.0563 |
49,487.5044 RUB |
45,500.0100 RUB |
53,474.9989 RUB |
50,000.0000 RUB |
| 2024-08-13 |
50,000.0000 RUB |
0.0226 |
50,000.0000 RUB |
48,000.0000 RUB |
52,000.0000 RUB |
49,000.0000 RUB |
| 2024-08-12 |
50,004.0475 RUB |
0.0238 |
50,004.0475 RUB |
48,000.0000 RUB |
52,008.0951 RUB |
49,000.0000 RUB |
| 2024-08-11 |
48,306.4895 RUB |
0.0000 |
48,306.4895 RUB |
48,306.4895 RUB |
48,306.4895 RUB |
48,306.4895 RUB |
| 2024-08-10 |
48,653.2447 RUB |
0.0005 |
48,653.2447 RUB |
48,306.4895 RUB |
49,000.0000 RUB |
48,306.4895 RUB |
| 2024-08-09 |
49,500.0000 RUB |
0.0013 |
49,500.0000 RUB |
48,000.0000 RUB |
51,000.0000 RUB |
51,000.0000 RUB |
| 2024-08-08 |
49,000.0000 RUB |
0.0033 |
49,000.0000 RUB |
48,000.0000 RUB |
50,000.0000 RUB |
48,000.0000 RUB |
| 2024-08-07 |
49,499.9995 RUB |
0.2305 |
49,499.9995 RUB |
47,000.0000 RUB |
51,999.9990 RUB |
49,000.0000 RUB |
| 2024-08-06 |
47,794.3619 RUB |
0.0091 |
47,794.3619 RUB |
46,612.5978 RUB |
48,976.1260 RUB |
46,612.5978 RUB |
| 2024-08-05 |
50,000.0001 RUB |
0.1665 |
50,000.0001 RUB |
47,000.0000 RUB |
53,000.0001 RUB |
48,976.1260 RUB |
| 2024-08-04 |
56,454.4385 RUB |
0.0203 |
56,454.4385 RUB |
53,908.8781 RUB |
58,999.9990 RUB |
55,439.3605 RUB |
| 2024-08-03 |
55,485.0000 RUB |
0.0024 |
55,485.0000 RUB |
54,000.0000 RUB |
56,970.0000 RUB |
54,000.0000 RUB |
| 2024-08-02 |
56,000.0000 RUB |
0.0254 |
56,000.0000 RUB |
55,000.0000 RUB |
57,000.0000 RUB |
56,682.1464 RUB |
| 2024-08-01 |
55,514.5972 RUB |
0.0016 |
55,514.5972 RUB |
55,514.5972 RUB |
55,514.5972 RUB |
55,514.5972 RUB |
| 2024-07-31 |
55,757.2986 RUB |
0.0006 |
55,757.2986 RUB |
55,514.5972 RUB |
56,000.0000 RUB |
55,514.5972 RUB |
| 2024-07-30 |
58,644.4965 RUB |
0.0000 |
58,644.4965 RUB |
58,644.4965 RUB |
58,644.4965 RUB |
58,644.4965 RUB |
| 2024-07-29 |
58,291.6509 RUB |
0.0019 |
58,291.6509 RUB |
57,938.8052 RUB |
58,644.4965 RUB |
58,644.4965 RUB |
| 2024-07-28 |
57,500.0000 RUB |
0.0145 |
57,500.0000 RUB |
57,000.0000 RUB |
58,000.0000 RUB |
58,000.0000 RUB |
| 2024-07-27 |
57,000.0000 RUB |
0.0145 |
57,000.0000 RUB |
57,000.0000 RUB |
57,000.0000 RUB |
57,000.0000 RUB |
| 2024-07-26 |
55,030.0000 RUB |
0.0000 |
55,030.0000 RUB |
55,030.0000 RUB |
55,030.0000 RUB |
55,030.0000 RUB |
| 2024-07-25 |
55,030.0000 RUB |
0.0050 |
55,030.0000 RUB |
55,030.0000 RUB |
55,030.0000 RUB |
55,030.0000 RUB |
| 2024-07-24 |
57,970.3000 RUB |
0.0000 |
57,970.3000 RUB |
57,970.3000 RUB |
57,970.3000 RUB |
57,970.3000 RUB |
| 2024-07-23 |
57,970.3000 RUB |
0.0000 |
57,970.3000 RUB |
57,970.3000 RUB |
57,970.3000 RUB |
57,970.3000 RUB |
| 2024-07-22 |
56,500.1500 RUB |
0.0002 |
56,500.1500 RUB |
55,030.0000 RUB |
57,970.3000 RUB |
57,970.3000 RUB |
| 2024-07-21 |
57,000.0000 RUB |
0.0004 |
57,000.0000 RUB |
57,000.0000 RUB |
57,000.0000 RUB |
57,000.0000 RUB |
| 2024-07-20 |
54,500.0001 RUB |
0.0169 |
54,500.0001 RUB |
53,000.0001 RUB |
56,000.0000 RUB |
56,000.0000 RUB |
| 2024-07-19 |
54,000.0000 RUB |
0.0001 |
54,000.0000 RUB |
53,000.0000 RUB |
55,000.0000 RUB |
53,000.0000 RUB |
| 2024-07-18 |
54,378.4734 RUB |
0.0014 |
54,378.4734 RUB |
52,756.9469 RUB |
56,000.0000 RUB |
53,000.0000 RUB |
| 2024-07-17 |
53,591.8457 RUB |
0.0028 |
53,591.8457 RUB |
52,183.6915 RUB |
55,000.0000 RUB |
55,000.0000 RUB |
| 2024-07-16 |
52,834.6328 RUB |
0.0626 |
52,834.6328 RUB |
51,669.2657 RUB |
54,000.0000 RUB |
54,000.0000 RUB |
| 2024-07-15 |
51,983.0467 RUB |
0.0054 |
51,983.0467 RUB |
50,466.0934 RUB |
53,500.0000 RUB |
53,500.0000 RUB |