Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
52,311.3555 RUB |
0.0104 |
52,311.3555 RUB |
50,069.4020 RUB |
54,553.3090 RUB |
54,553.3090 RUB |
| 2024-02-08 |
51,399.9999 RUB |
0.1106 |
51,399.9999 RUB |
49,800.0000 RUB |
52,999.9999 RUB |
50,069.4020 RUB |
| 2024-02-07 |
49,396.0000 RUB |
0.0086 |
49,396.0000 RUB |
49,000.0000 RUB |
49,792.0000 RUB |
49,000.0000 RUB |
| 2024-02-06 |
48,950.9900 RUB |
0.0449 |
48,950.9900 RUB |
48,000.0000 RUB |
49,901.9801 RUB |
49,901.3940 RUB |
| 2024-02-05 |
48,000.0000 RUB |
0.0419 |
48,000.0000 RUB |
48,000.0000 RUB |
48,000.0000 RUB |
48,000.0000 RUB |
| 2024-02-04 |
48,500.0000 RUB |
0.0014 |
48,500.0000 RUB |
48,500.0000 RUB |
48,500.0000 RUB |
48,500.0000 RUB |
| 2024-02-03 |
48,597.0000 RUB |
0.0462 |
48,597.0000 RUB |
48,500.0000 RUB |
48,694.0000 RUB |
48,694.0000 RUB |
| 2024-02-02 |
48,524.6120 RUB |
0.0021 |
48,524.6120 RUB |
48,524.6120 RUB |
48,524.6120 RUB |
48,524.6120 RUB |
| 2024-02-01 |
49,012.3060 RUB |
0.0174 |
49,012.3060 RUB |
48,524.6120 RUB |
49,500.0000 RUB |
48,524.6120 RUB |
| 2024-01-31 |
49,992.5000 RUB |
0.0186 |
49,992.5000 RUB |
49,000.0000 RUB |
50,985.0000 RUB |
49,500.0000 RUB |
| 2024-01-30 |
51,740.0000 RUB |
0.0540 |
51,740.0000 RUB |
49,500.0000 RUB |
53,980.0000 RUB |
49,500.0000 RUB |
| 2024-01-29 |
53,000.0000 RUB |
0.1345 |
53,000.0000 RUB |
51,000.0000 RUB |
55,000.0000 RUB |
52,000.0000 RUB |
| 2024-01-28 |
51,893.7202 RUB |
0.0027 |
51,893.7202 RUB |
51,893.7202 RUB |
51,893.7202 RUB |
51,893.7202 RUB |
| 2024-01-27 |
50,461.3287 RUB |
0.0591 |
50,461.3287 RUB |
49,028.9372 RUB |
51,893.7202 RUB |
49,028.9372 RUB |
| 2024-01-26 |
49,544.1059 RUB |
0.0376 |
49,544.1059 RUB |
48,088.2120 RUB |
50,999.9999 RUB |
50,999.9999 RUB |
| 2024-01-25 |
49,704.9999 RUB |
0.0385 |
49,704.9999 RUB |
48,909.9999 RUB |
50,499.9999 RUB |
50,499.9999 RUB |
| 2024-01-24 |
49,693.5129 RUB |
0.0383 |
49,693.5129 RUB |
48,887.0259 RUB |
50,499.9999 RUB |
50,499.9999 RUB |
| 2024-01-23 |
47,761.2988 RUB |
0.0180 |
47,761.2988 RUB |
46,612.5978 RUB |
48,909.9999 RUB |
46,612.5978 RUB |
| 2024-01-22 |
48,436.6345 RUB |
0.0238 |
48,436.6345 RUB |
48,000.0000 RUB |
48,873.2690 RUB |
48,000.0000 RUB |
| 2024-01-21 |
48,450.0006 RUB |
0.0027 |
48,450.0006 RUB |
48,000.0012 RUB |
48,899.9999 RUB |
48,000.0012 RUB |
| 2024-01-20 |
48,500.0000 RUB |
0.0060 |
48,500.0000 RUB |
48,000.0000 RUB |
49,000.0000 RUB |
48,899.9999 RUB |
| 2024-01-19 |
45,988.0002 RUB |
0.2712 |
45,988.0002 RUB |
42,671.0000 RUB |
49,305.0005 RUB |
48,000.0000 RUB |
| 2024-01-18 |
50,598.3601 RUB |
0.0438 |
50,598.3601 RUB |
49,303.0000 RUB |
51,893.7202 RUB |
49,305.0005 RUB |
| 2024-01-17 |
50,641.3763 RUB |
0.0440 |
50,641.3763 RUB |
49,302.7526 RUB |
51,980.0000 RUB |
49,302.7526 RUB |
| 2024-01-16 |
50,941.6759 RUB |
0.0221 |
50,941.6759 RUB |
49,301.0000 RUB |
52,582.3519 RUB |
51,921.1920 RUB |
| 2024-01-15 |
51,235.0000 RUB |
0.0708 |
51,235.0000 RUB |
50,969.9999 RUB |
51,500.0000 RUB |
50,969.9999 RUB |
| 2024-01-14 |
57,919.3700 RUB |
0.7428 |
57,919.3700 RUB |
52,000.0000 RUB |
63,838.7400 RUB |
52,115.0000 RUB |
| 2024-01-13 |
63,475.4950 RUB |
0.0101 |
63,475.4950 RUB |
62,000.0000 RUB |
64,950.9900 RUB |
64,000.0000 RUB |
| 2024-01-12 |
63,937.1257 RUB |
0.0087 |
63,937.1257 RUB |
62,874.2515 RUB |
65,000.0000 RUB |
62,874.2515 RUB |
| 2024-01-11 |
66,940.8940 RUB |
0.2074 |
66,940.8940 RUB |
65,000.0000 RUB |
68,881.7880 RUB |
65,000.0000 RUB |
| 2024-01-10 |
72,507.7922 RUB |
0.1143 |
72,507.7922 RUB |
67,715.5843 RUB |
77,300.0000 RUB |
71,000.0000 RUB |
| 2024-01-09 |
58,200.0000 RUB |
0.0156 |
58,200.0000 RUB |
55,500.0000 RUB |
60,899.9999 RUB |
57,925.7475 RUB |
| 2024-01-08 |
58,950.0000 RUB |
0.0111 |
58,950.0000 RUB |
57,000.0000 RUB |
60,899.9999 RUB |
57,000.0000 RUB |
| 2024-01-07 |
58,000.0000 RUB |
0.0030 |
58,000.0000 RUB |
58,000.0000 RUB |
58,000.0000 RUB |
58,000.0000 RUB |
| 2024-01-06 |
58,000.0000 RUB |
0.0028 |
58,000.0000 RUB |
58,000.0000 RUB |
58,000.0000 RUB |
58,000.0000 RUB |
| 2024-01-05 |
58,000.0000 RUB |
0.0024 |
58,000.0000 RUB |
58,000.0000 RUB |
58,000.0000 RUB |
58,000.0000 RUB |
| 2024-01-04 |
58,935.5000 RUB |
0.0110 |
58,935.5000 RUB |
57,000.0000 RUB |
60,870.9999 RUB |
58,000.0000 RUB |
| 2024-01-03 |
59,450.0000 RUB |
0.0537 |
59,450.0000 RUB |
58,000.0000 RUB |
60,900.0000 RUB |
59,970.0000 RUB |
| 2024-01-02 |
59,264.7500 RUB |
0.0564 |
59,264.7500 RUB |
58,029.5000 RUB |
60,499.9999 RUB |
58,029.5000 RUB |
| 2024-01-01 |
56,000.0000 RUB |
0.0003 |
56,000.0000 RUB |
56,000.0000 RUB |
56,000.0000 RUB |
56,000.0000 RUB |
| 2023-12-31 |
57,014.9750 RUB |
0.0306 |
57,014.9750 RUB |
55,029.9500 RUB |
58,999.9999 RUB |
58,999.9999 RUB |
| 2023-12-30 |
55,085.0003 RUB |
0.0466 |
55,085.0003 RUB |
52,170.0005 RUB |
58,000.0000 RUB |
57,995.0000 RUB |
| 2023-12-29 |
56,374.3496 RUB |
0.0979 |
56,374.3496 RUB |
54,248.6993 RUB |
58,499.9999 RUB |
56,000.0000 RUB |
| 2023-12-28 |
53,584.5000 RUB |
0.0389 |
53,584.5000 RUB |
52,169.0000 RUB |
55,000.0000 RUB |
52,170.0000 RUB |
| 2023-12-27 |
54,569.5000 RUB |
0.3406 |
54,569.5000 RUB |
52,169.0000 RUB |
56,970.0000 RUB |
52,169.0000 RUB |
| 2023-12-26 |
54,000.0000 RUB |
0.0020 |
54,000.0000 RUB |
54,000.0000 RUB |
54,000.0000 RUB |
54,000.0000 RUB |
| 2023-12-25 |
55,470.1500 RUB |
0.0137 |
55,470.1500 RUB |
54,000.0000 RUB |
56,940.2999 RUB |
56,646.8894 RUB |
| 2023-12-24 |
55,455.4485 RUB |
0.0022 |
55,455.4485 RUB |
54,000.0000 RUB |
56,910.8969 RUB |
56,910.8969 RUB |
| 2023-12-23 |
56,000.0000 RUB |
0.0075 |
56,000.0000 RUB |
56,000.0000 RUB |
56,000.0000 RUB |
56,000.0000 RUB |
| 2023-12-22 |
54,996.6593 RUB |
0.0035 |
54,996.6593 RUB |
53,053.0187 RUB |
56,940.2999 RUB |
56,940.2999 RUB |