Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-13 |
54,215.6474 RUB |
0.3645 |
54,215.6474 RUB |
53,111.0000 RUB |
55,320.2948 RUB |
54,422.9986 RUB |
| 2020-04-12 |
54,450.0000 RUB |
0.9908 |
54,450.0000 RUB |
53,000.0000 RUB |
55,900.0000 RUB |
55,320.2948 RUB |
| 2020-04-11 |
54,475.0000 RUB |
0.7150 |
54,475.0000 RUB |
53,000.0000 RUB |
55,950.0000 RUB |
53,013.2375 RUB |
| 2020-04-10 |
55,000.0139 RUB |
3.3708 |
55,000.0139 RUB |
54,000.0289 RUB |
55,999.9990 RUB |
54,145.2514 RUB |
| 2020-04-09 |
55,578.2270 RUB |
0.6494 |
55,578.2270 RUB |
55,156.4540 RUB |
56,000.0000 RUB |
55,173.6378 RUB |
| 2020-04-08 |
55,285.9635 RUB |
0.2405 |
55,285.9635 RUB |
54,108.4370 RUB |
56,463.4901 RUB |
56,000.0000 RUB |
| 2020-04-07 |
55,600.0568 RUB |
1.6946 |
55,600.0568 RUB |
54,447.0000 RUB |
56,753.1135 RUB |
55,582.0031 RUB |
| 2020-04-06 |
54,842.7221 RUB |
0.1644 |
54,842.7221 RUB |
53,472.1279 RUB |
56,213.3163 RUB |
56,213.3163 RUB |
| 2020-04-05 |
53,986.1279 RUB |
0.2272 |
53,986.1279 RUB |
53,472.1279 RUB |
54,500.1279 RUB |
53,472.1279 RUB |
| 2020-04-04 |
54,315.2312 RUB |
0.0806 |
54,315.2312 RUB |
53,465.0000 RUB |
55,165.4624 RUB |
53,472.1279 RUB |
| 2020-04-03 |
54,119.8622 RUB |
8.6772 |
54,119.8622 RUB |
53,475.2117 RUB |
54,764.5126 RUB |
53,543.9122 RUB |
| 2020-04-02 |
54,512.6404 RUB |
0.7127 |
54,512.6404 RUB |
52,025.2809 RUB |
57,000.0000 RUB |
53,783.2914 RUB |
| 2020-04-01 |
52,515.8899 RUB |
0.6168 |
52,515.8899 RUB |
50,503.6916 RUB |
54,528.0881 RUB |
52,025.2809 RUB |
| 2020-03-31 |
53,598.1158 RUB |
0.4490 |
53,598.1158 RUB |
51,005.0300 RUB |
56,191.2015 RUB |
54,593.2057 RUB |
| 2020-03-30 |
51,910.7992 RUB |
0.4643 |
51,910.7992 RUB |
49,500.0000 RUB |
54,321.5984 RUB |
51,597.3560 RUB |
| 2020-03-29 |
51,730.0462 RUB |
0.1206 |
51,730.0462 RUB |
50,051.1297 RUB |
53,408.9627 RUB |
50,397.5143 RUB |
| 2020-03-28 |
53,821.7441 RUB |
0.5123 |
53,821.7441 RUB |
51,979.1449 RUB |
55,664.3433 RUB |
51,979.1449 RUB |
| 2020-03-27 |
55,760.5590 RUB |
0.3189 |
55,760.5590 RUB |
54,200.4734 RUB |
57,320.6447 RUB |
55,515.2595 RUB |
| 2020-03-26 |
56,254.1950 RUB |
0.2468 |
56,254.1950 RUB |
55,187.7453 RUB |
57,320.6447 RUB |
57,320.6447 RUB |
| 2020-03-25 |
55,000.0000 RUB |
0.7602 |
55,000.0000 RUB |
53,000.0000 RUB |
57,000.0000 RUB |
56,753.1135 RUB |
| 2020-03-24 |
54,876.5568 RUB |
0.4551 |
54,876.5568 RUB |
53,000.0000 RUB |
56,753.1135 RUB |
55,659.2500 RUB |
| 2020-03-23 |
52,947.8040 RUB |
0.5867 |
52,947.8040 RUB |
50,871.7955 RUB |
55,023.8126 RUB |
52,875.0000 RUB |
| 2020-03-22 |
53,602.9321 RUB |
0.3705 |
53,602.9321 RUB |
52,023.8126 RUB |
55,182.0516 RUB |
53,686.3518 RUB |
| 2020-03-21 |
53,478.4539 RUB |
1.6508 |
53,478.4539 RUB |
51,000.0000 RUB |
55,956.9079 RUB |
53,115.8628 RUB |
| 2020-03-20 |
59,013.8133 RUB |
2.6750 |
59,013.8133 RUB |
53,001.0000 RUB |
65,026.6266 RUB |
54,538.6266 RUB |
| 2020-03-19 |
58,341.5795 RUB |
5.2551 |
58,341.5795 RUB |
50,365.5066 RUB |
66,317.6523 RUB |
54,117.1181 RUB |
| 2020-03-18 |
53,099.0178 RUB |
1.4377 |
53,099.0178 RUB |
48,877.3909 RUB |
57,320.6447 RUB |
57,320.6447 RUB |
| 2020-03-17 |
49,114.0595 RUB |
3.8285 |
49,114.0595 RUB |
40,000.0000 RUB |
58,228.1190 RUB |
52,934.6565 RUB |
| 2020-03-16 |
41,619.3244 RUB |
3.3207 |
41,619.3244 RUB |
39,000.0000 RUB |
44,238.6489 RUB |
44,238.6489 RUB |
| 2020-03-15 |
41,870.7685 RUB |
1.0163 |
41,870.7685 RUB |
40,506.8125 RUB |
43,234.7245 RUB |
42,016.2240 RUB |
| 2020-03-14 |
42,571.8991 RUB |
1.3200 |
42,571.8991 RUB |
40,000.0000 RUB |
45,143.7981 RUB |
41,264.3797 RUB |
| 2020-03-13 |
41,588.1787 RUB |
8.4486 |
41,588.1787 RUB |
32,186.3246 RUB |
50,990.0329 RUB |
42,895.3572 RUB |
| 2020-03-12 |
52,763.2041 RUB |
2.6240 |
52,763.2041 RUB |
43,898.3982 RUB |
61,628.0100 RUB |
43,898.3982 RUB |
| 2020-03-11 |
63,250.0000 RUB |
0.9669 |
63,250.0000 RUB |
61,500.0000 RUB |
65,000.0000 RUB |
62,549.7500 RUB |
| 2020-03-10 |
61,003.5000 RUB |
1.0965 |
61,003.5000 RUB |
59,000.0000 RUB |
63,007.0000 RUB |
61,500.0000 RUB |
| 2020-03-09 |
56,999.5888 RUB |
4.6057 |
56,999.5888 RUB |
52,994.0120 RUB |
61,005.1656 RUB |
59,000.0000 RUB |
| 2020-03-08 |
62,084.4875 RUB |
2.4857 |
62,084.4875 RUB |
60,000.0000 RUB |
64,168.9750 RUB |
60,000.0000 RUB |
| 2020-03-06 |
65,423.5097 RUB |
2.7701 |
65,423.5097 RUB |
60,847.0194 RUB |
70,000.0000 RUB |
61,352.3407 RUB |
| 2020-03-05 |
65,423.5097 RUB |
4.0026 |
65,423.5097 RUB |
60,847.0194 RUB |
70,000.0000 RUB |
63,500.0000 RUB |
| 2020-03-04 |
66,899.0000 RUB |
3.2148 |
66,899.0000 RUB |
63,500.0000 RUB |
70,298.0000 RUB |
65,000.0000 RUB |
| 2020-03-03 |
71,477.7919 RUB |
19.2525 |
71,477.7919 RUB |
65,000.0000 RUB |
77,955.5837 RUB |
68,848.5178 RUB |
| 2020-03-02 |
69,845.1807 RUB |
0.7418 |
69,845.1807 RUB |
68,300.0000 RUB |
71,390.3613 RUB |
71,343.5837 RUB |
| 2020-03-01 |
70,338.2030 RUB |
1.1087 |
70,338.2030 RUB |
68,750.8518 RUB |
71,925.5541 RUB |
68,751.8518 RUB |
| 2020-02-29 |
70,154.3851 RUB |
0.6808 |
70,154.3851 RUB |
68,333.0000 RUB |
71,975.7702 RUB |
71,919.0263 RUB |
| 2020-02-28 |
71,118.0001 RUB |
2.2654 |
71,118.0001 RUB |
64,711.0000 RUB |
77,525.0001 RUB |
68,335.0000 RUB |
| 2020-02-27 |
65,821.3845 RUB |
1.6443 |
65,821.3845 RUB |
64,214.4133 RUB |
67,428.3558 RUB |
64,696.1000 RUB |
| 2020-02-26 |
67,314.9452 RUB |
2.1036 |
67,314.9452 RUB |
64,214.4134 RUB |
70,415.4770 RUB |
64,214.4134 RUB |
| 2020-02-25 |
69,728.1625 RUB |
0.9257 |
69,728.1625 RUB |
67,500.0000 RUB |
71,956.3250 RUB |
67,612.5665 RUB |
| 2020-02-24 |
71,510.4967 RUB |
1.1514 |
71,510.4967 RUB |
70,121.9935 RUB |
72,899.0000 RUB |
72,254.3926 RUB |
| 2020-02-23 |
72,712.0522 RUB |
0.8272 |
72,712.0522 RUB |
71,801.9935 RUB |
73,622.1109 RUB |
72,153.8835 RUB |