Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-22 |
77,850.0000 RUB |
1.3692 |
77,850.0000 RUB |
76,500.0000 RUB |
79,200.0000 RUB |
77,634.0000 RUB |
| 2019-09-21 |
77,776.8300 RUB |
0.9020 |
77,776.8300 RUB |
75,989.5000 RUB |
79,564.1600 RUB |
78,000.0000 RUB |
| 2019-09-20 |
79,666.0837 RUB |
0.7461 |
79,666.0837 RUB |
77,332.1674 RUB |
82,000.0000 RUB |
77,332.1674 RUB |
| 2019-09-19 |
77,489.5764 RUB |
4.0063 |
77,489.5764 RUB |
74,000.0000 RUB |
80,979.1528 RUB |
79,136.3298 RUB |
| 2019-09-18 |
76,272.5000 RUB |
4.4071 |
76,272.5000 RUB |
65,535.0000 RUB |
87,010.0000 RUB |
80,327.8380 RUB |
| 2019-09-17 |
73,580.7959 RUB |
1.9229 |
73,580.7959 RUB |
70,733.0000 RUB |
76,428.5918 RUB |
73,500.0000 RUB |
| 2019-09-16 |
75,350.5000 RUB |
4.4189 |
75,350.5000 RUB |
70,701.0000 RUB |
80,000.0000 RUB |
71,837.4142 RUB |
| 2019-09-15 |
75,512.6086 RUB |
1.8868 |
75,512.6086 RUB |
71,050.6900 RUB |
79,974.5271 RUB |
77,542.9758 RUB |
| 2019-09-14 |
78,226.0353 RUB |
2.6837 |
78,226.0353 RUB |
73,701.0002 RUB |
82,751.0704 RUB |
79,173.0000 RUB |
| 2019-09-13 |
82,609.5882 RUB |
0.6832 |
82,609.5882 RUB |
80,595.5763 RUB |
84,623.6000 RUB |
82,751.0704 RUB |
| 2019-09-12 |
81,462.5841 RUB |
1.5095 |
81,462.5841 RUB |
78,064.7677 RUB |
84,860.4005 RUB |
84,640.0000 RUB |
| 2019-09-11 |
83,018.1500 RUB |
1.9841 |
83,018.1500 RUB |
78,621.3000 RUB |
87,415.0000 RUB |
80,800.0000 RUB |
| 2019-09-10 |
85,000.0000 RUB |
4.9164 |
85,000.0000 RUB |
81,000.0000 RUB |
89,000.0000 RUB |
84,896.8732 RUB |
| 2019-09-09 |
83,995.0000 RUB |
2.8957 |
83,995.0000 RUB |
80,000.0000 RUB |
87,990.0000 RUB |
84,000.0000 RUB |
| 2019-09-08 |
89,024.4481 RUB |
2.2125 |
89,024.4481 RUB |
85,185.6372 RUB |
92,863.2590 RUB |
87,000.0000 RUB |
| 2019-09-07 |
86,944.7472 RUB |
5.8912 |
86,944.7472 RUB |
78,946.4944 RUB |
94,943.0000 RUB |
90,000.0000 RUB |
| 2019-09-06 |
80,825.0000 RUB |
4.2034 |
80,825.0000 RUB |
75,000.0000 RUB |
86,650.0000 RUB |
80,047.8932 RUB |
| 2019-09-05 |
62,800.0000 RUB |
12.7131 |
62,800.0000 RUB |
30,000.0000 RUB |
95,600.0000 RUB |
79,900.0000 RUB |
| 2019-09-04 |
96,404.4369 RUB |
9.8752 |
96,404.4369 RUB |
90,000.0000 RUB |
102,808.8738 RUB |
93,960.0000 RUB |
| 2019-09-03 |
100,000.0000 RUB |
13.3008 |
100,000.0000 RUB |
90,000.0000 RUB |
110,000.0000 RUB |
100,017.2289 RUB |
| 2019-09-02 |
99,377.8824 RUB |
6.7367 |
99,377.8824 RUB |
94,778.5060 RUB |
103,977.2587 RUB |
101,391.0000 RUB |
| 2019-09-01 |
102,835.2183 RUB |
7.2039 |
102,835.2183 RUB |
98,170.4366 RUB |
107,500.0000 RUB |
101,297.6240 RUB |
| 2019-08-31 |
93,980.0050 RUB |
6.2985 |
93,980.0050 RUB |
85,000.0000 RUB |
102,960.0100 RUB |
97,086.7253 RUB |
| 2019-08-30 |
98,553.0245 RUB |
8.8096 |
98,553.0245 RUB |
91,940.3000 RUB |
105,165.7489 RUB |
91,940.3000 RUB |
| 2019-08-29 |
104,573.1183 RUB |
2.8129 |
104,573.1183 RUB |
99,000.0000 RUB |
110,146.2366 RUB |
101,646.8924 RUB |
| 2019-08-28 |
107,885.4934 RUB |
4.2956 |
107,885.4934 RUB |
103,000.0000 RUB |
112,770.9868 RUB |
104,601.9129 RUB |
| 2019-08-27 |
110,533.1170 RUB |
6.4003 |
110,533.1170 RUB |
108,000.1040 RUB |
113,066.1300 RUB |
109,502.7414 RUB |
| 2019-08-26 |
111,821.3391 RUB |
4.4753 |
111,821.3391 RUB |
109,642.6783 RUB |
114,000.0000 RUB |
112,861.3203 RUB |
| 2019-08-25 |
107,758.8710 RUB |
3.8420 |
107,758.8710 RUB |
100,000.1126 RUB |
115,517.6294 RUB |
110,001.0200 RUB |
| 2019-08-24 |
111,000.0563 RUB |
11.2148 |
111,000.0563 RUB |
100,000.1126 RUB |
122,000.0000 RUB |
109,499.4100 RUB |
| 2019-08-23 |
111,750.0000 RUB |
29.4723 |
111,750.0000 RUB |
94,500.0000 RUB |
129,000.0000 RUB |
120,000.0000 RUB |
| 2019-08-22 |
97,081.9326 RUB |
9.9952 |
97,081.9326 RUB |
93,163.8652 RUB |
101,000.0000 RUB |
98,601.8748 RUB |
| 2019-08-21 |
100,641.2291 RUB |
22.5699 |
100,641.2291 RUB |
88,444.4497 RUB |
112,838.0085 RUB |
95,000.0000 RUB |
| 2019-08-20 |
113,166.6667 RUB |
73.9380 |
113,166.6667 RUB |
93,000.0000 RUB |
133,333.3333 RUB |
117,638.1578 RUB |
| 2019-08-19 |
106,249.5004 RUB |
72.5811 |
106,249.5004 RUB |
82,499.0008 RUB |
130,000.0000 RUB |
112,739.5288 RUB |
| 2019-08-18 |
75,405.9219 RUB |
26.5802 |
75,405.9219 RUB |
67,059.7022 RUB |
83,752.1415 RUB |
82,499.0008 RUB |
| 2019-08-17 |
67,102.0285 RUB |
17.3891 |
67,102.0285 RUB |
63,902.2903 RUB |
70,301.7666 RUB |
67,466.6667 RUB |
| 2019-08-16 |
67,560.0428 RUB |
42.4921 |
67,560.0428 RUB |
57,120.0856 RUB |
78,000.0000 RUB |
65,199.5088 RUB |
| 2019-08-15 |
49,509.3432 RUB |
20.0033 |
49,509.3432 RUB |
39,846.5865 RUB |
59,172.1000 RUB |
59,000.0000 RUB |
| 2019-08-14 |
50,188.1720 RUB |
11.3249 |
50,188.1720 RUB |
40,016.0439 RUB |
60,360.3000 RUB |
50,628.8616 RUB |
| 2019-08-13 |
56,495.0000 RUB |
6.7864 |
56,495.0000 RUB |
52,000.0000 RUB |
60,990.0000 RUB |
53,169.2694 RUB |
| 2019-08-12 |
56,530.7528 RUB |
14.1850 |
56,530.7528 RUB |
49,111.0030 RUB |
63,950.5026 RUB |
59,773.9920 RUB |
| 2019-08-11 |
56,555.5000 RUB |
11.3670 |
56,555.5000 RUB |
49,111.0000 RUB |
64,000.0000 RUB |
52,609.5165 RUB |
| 2019-08-10 |
65,511.6415 RUB |
18.5669 |
65,511.6415 RUB |
62,023.2830 RUB |
69,000.0000 RUB |
62,175.3685 RUB |
| 2019-08-09 |
62,017.3568 RUB |
68.8517 |
62,017.3568 RUB |
50,101.0000 RUB |
73,933.7135 RUB |
67,999.9990 RUB |
| 2019-08-08 |
46,234.0338 RUB |
56.0177 |
46,234.0338 RUB |
38,468.0676 RUB |
54,000.0000 RUB |
51,100.0000 RUB |
| 2019-08-07 |
38,632.1160 RUB |
29.3488 |
38,632.1160 RUB |
34,371.6730 RUB |
42,892.5590 RUB |
39,297.7715 RUB |
| 2019-08-06 |
37,011.2575 RUB |
11.6030 |
37,011.2575 RUB |
35,142.5150 RUB |
38,880.0000 RUB |
35,907.2545 RUB |
| 2019-08-05 |
35,752.3725 RUB |
26.1626 |
35,752.3725 RUB |
33,504.7450 RUB |
38,000.0000 RUB |
36,128.4232 RUB |
| 2019-08-04 |
34,117.3516 RUB |
5.4506 |
34,117.3516 RUB |
32,790.7032 RUB |
35,444.0000 RUB |
34,306.9000 RUB |