Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-13 |
72,677.1022 RUB |
1.0913 |
72,677.1022 RUB |
71,923.3397 RUB |
73,430.8647 RUB |
73,395.0404 RUB |
| 2020-09-12 |
72,425.0000 RUB |
0.6195 |
72,425.0000 RUB |
70,850.0000 RUB |
74,000.0000 RUB |
71,183.9636 RUB |
| 2020-09-11 |
73,297.1225 RUB |
1.2358 |
73,297.1225 RUB |
70,755.1756 RUB |
75,839.0695 RUB |
74,000.0000 RUB |
| 2020-09-10 |
71,054.0000 RUB |
0.2973 |
71,054.0000 RUB |
70,077.0000 RUB |
72,031.0000 RUB |
72,015.7912 RUB |
| 2020-09-09 |
68,091.8163 RUB |
2.9796 |
68,091.8163 RUB |
63,500.0007 RUB |
72,683.6320 RUB |
70,652.5974 RUB |
| 2020-09-08 |
70,831.3469 RUB |
0.1828 |
70,831.3469 RUB |
68,662.6939 RUB |
72,999.9999 RUB |
69,183.3132 RUB |
| 2020-09-07 |
68,141.0440 RUB |
1.8273 |
68,141.0440 RUB |
65,305.4532 RUB |
70,976.6348 RUB |
70,976.6348 RUB |
| 2020-09-06 |
63,048.2839 RUB |
4.9452 |
63,048.2839 RUB |
58,000.0000 RUB |
68,096.5679 RUB |
68,000.0000 RUB |
| 2020-09-05 |
69,409.5347 RUB |
5.0469 |
69,409.5347 RUB |
62,980.0000 RUB |
75,839.0695 RUB |
68,000.0000 RUB |
| 2020-09-04 |
60,950.8335 RUB |
3.7288 |
60,950.8335 RUB |
58,500.0000 RUB |
63,401.6670 RUB |
62,980.0000 RUB |
| 2020-09-03 |
60,827.7489 RUB |
10.3106 |
60,827.7489 RUB |
58,155.4977 RUB |
63,500.0000 RUB |
60,500.0007 RUB |
| 2020-09-02 |
57,933.9765 RUB |
2.3523 |
57,933.9765 RUB |
56,505.0000 RUB |
59,362.9529 RUB |
58,569.6885 RUB |
| 2020-09-01 |
57,937.6963 RUB |
6.3246 |
57,937.6963 RUB |
55,500.0007 RUB |
60,375.3920 RUB |
58,470.0000 RUB |
| 2020-08-31 |
60,525.0000 RUB |
14.0456 |
60,525.0000 RUB |
56,050.0000 RUB |
65,000.0000 RUB |
56,424.6500 RUB |
| 2020-08-30 |
60,700.0003 RUB |
6.5560 |
60,700.0003 RUB |
59,500.0007 RUB |
61,900.0000 RUB |
60,582.1878 RUB |
| 2020-08-29 |
60,450.0100 RUB |
1.8261 |
60,450.0100 RUB |
59,000.0200 RUB |
61,900.0000 RUB |
59,500.0007 RUB |
| 2020-08-28 |
60,188.9456 RUB |
4.2322 |
60,188.9456 RUB |
57,902.5649 RUB |
62,475.3264 RUB |
59,756.6796 RUB |
| 2020-08-27 |
59,000.1110 RUB |
10.2572 |
59,000.1110 RUB |
55,000.2220 RUB |
63,000.0000 RUB |
62,955.5556 RUB |
| 2020-08-26 |
56,086.0000 RUB |
0.1792 |
56,086.0000 RUB |
55,666.0000 RUB |
56,506.0000 RUB |
56,506.0000 RUB |
| 2020-08-25 |
56,127.8260 RUB |
0.3919 |
56,127.8260 RUB |
55,666.0000 RUB |
56,589.6521 RUB |
55,666.0000 RUB |
| 2020-08-24 |
56,090.0003 RUB |
1.0961 |
56,090.0003 RUB |
55,500.0007 RUB |
56,680.0000 RUB |
55,608.1518 RUB |
| 2020-08-23 |
56,090.0003 RUB |
3.3108 |
56,090.0003 RUB |
55,500.0007 RUB |
56,680.0000 RUB |
56,680.0000 RUB |
| 2020-08-22 |
56,394.4253 RUB |
0.6443 |
56,394.4253 RUB |
56,092.4253 RUB |
56,696.4253 RUB |
56,250.0000 RUB |
| 2020-08-21 |
55,515.5000 RUB |
6.9749 |
55,515.5000 RUB |
53,031.0000 RUB |
58,000.0000 RUB |
56,192.4253 RUB |
| 2020-08-20 |
54,799.5000 RUB |
3.8908 |
54,799.5000 RUB |
54,044.0000 RUB |
55,555.0000 RUB |
54,073.9208 RUB |
| 2020-08-19 |
55,829.2384 RUB |
3.6507 |
55,829.2384 RUB |
55,000.0000 RUB |
56,658.4768 RUB |
55,000.0000 RUB |
| 2020-08-18 |
56,795.9168 RUB |
1.0248 |
56,795.9168 RUB |
55,635.7085 RUB |
57,956.1250 RUB |
55,635.7085 RUB |
| 2020-08-17 |
56,963.1349 RUB |
8.1167 |
56,963.1349 RUB |
55,000.0000 RUB |
58,926.2698 RUB |
56,512.2934 RUB |
| 2020-08-16 |
58,105.0883 RUB |
0.4492 |
58,105.0883 RUB |
57,432.4869 RUB |
58,777.6897 RUB |
58,000.0000 RUB |
| 2020-08-15 |
58,753.4960 RUB |
1.0069 |
58,753.4960 RUB |
57,306.9919 RUB |
60,200.0000 RUB |
58,672.7896 RUB |
| 2020-08-14 |
58,000.0000 RUB |
1.2193 |
58,000.0000 RUB |
57,000.0000 RUB |
59,000.0000 RUB |
57,768.1405 RUB |
| 2020-08-13 |
57,674.3595 RUB |
1.4626 |
57,674.3595 RUB |
56,191.2015 RUB |
59,157.5175 RUB |
57,807.6255 RUB |
| 2020-08-12 |
58,466.6348 RUB |
1.2532 |
58,466.6348 RUB |
56,333.2697 RUB |
60,600.0000 RUB |
59,990.0000 RUB |
| 2020-08-11 |
57,945.0000 RUB |
5.1588 |
57,945.0000 RUB |
55,900.0000 RUB |
59,990.0000 RUB |
56,899.0000 RUB |
| 2020-08-10 |
58,411.2794 RUB |
1.6186 |
58,411.2794 RUB |
57,474.1459 RUB |
59,348.4129 RUB |
59,348.4129 RUB |
| 2020-08-09 |
57,455.3948 RUB |
0.7893 |
57,455.3948 RUB |
55,910.0000 RUB |
59,000.7896 RUB |
57,700.4990 RUB |
| 2020-08-08 |
58,548.8169 RUB |
2.4890 |
58,548.8169 RUB |
56,000.0000 RUB |
61,097.6337 RUB |
56,586.8263 RUB |
| 2020-08-07 |
58,787.4060 RUB |
6.0583 |
58,787.4060 RUB |
54,574.8119 RUB |
63,000.0000 RUB |
60,000.0000 RUB |
| 2020-08-06 |
54,929.8419 RUB |
1.0992 |
54,929.8419 RUB |
53,359.6838 RUB |
56,500.0000 RUB |
54,574.8119 RUB |
| 2020-08-05 |
55,378.1968 RUB |
0.6615 |
55,378.1968 RUB |
54,028.0000 RUB |
56,728.3936 RUB |
55,365.4636 RUB |
| 2020-08-04 |
54,461.0998 RUB |
4.3378 |
54,461.0998 RUB |
52,122.1996 RUB |
56,800.0000 RUB |
55,000.0000 RUB |
| 2020-08-03 |
52,850.0000 RUB |
4.0159 |
52,850.0000 RUB |
50,700.0000 RUB |
55,000.0000 RUB |
52,141.5314 RUB |
| 2020-08-02 |
52,650.0000 RUB |
7.5983 |
52,650.0000 RUB |
49,000.0000 RUB |
56,300.0000 RUB |
52,813.6672 RUB |
| 2020-08-01 |
51,496.8222 RUB |
11.0779 |
51,496.8222 RUB |
47,921.6849 RUB |
55,071.9595 RUB |
49,000.0050 RUB |
| 2020-07-31 |
54,486.3945 RUB |
9.5343 |
54,486.3945 RUB |
50,500.0000 RUB |
58,472.7890 RUB |
50,500.0000 RUB |
| 2020-07-30 |
57,420.5134 RUB |
2.9172 |
57,420.5134 RUB |
55,311.1111 RUB |
59,529.9156 RUB |
57,988.9112 RUB |
| 2020-07-29 |
60,271.4170 RUB |
1.4927 |
60,271.4170 RUB |
58,472.7896 RUB |
62,070.0444 RUB |
59,303.6838 RUB |
| 2020-07-28 |
60,000.0000 RUB |
3.6723 |
60,000.0000 RUB |
57,000.0000 RUB |
63,000.0000 RUB |
60,245.0000 RUB |
| 2020-07-27 |
60,076.5646 RUB |
5.1322 |
60,076.5646 RUB |
56,654.1292 RUB |
63,499.0000 RUB |
61,452.1278 RUB |
| 2020-07-26 |
57,919.6471 RUB |
1.6849 |
57,919.6471 RUB |
56,191.2015 RUB |
59,648.0927 RUB |
56,654.1292 RUB |