Market [unlinked] / RUB
Identifier on Yobit: yo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-22 |
74,618.6125 RUB |
0.6944 |
74,618.6125 RUB |
73,000.3000 RUB |
76,236.9250 RUB |
73,474.2228 RUB |
| 2020-02-21 |
76,035.6378 RUB |
1.0186 |
76,035.6378 RUB |
73,000.0000 RUB |
79,071.2755 RUB |
74,373.1421 RUB |
| 2020-02-20 |
81,542.0000 RUB |
3.8617 |
81,542.0000 RUB |
78,100.0000 RUB |
84,984.0000 RUB |
78,501.0000 RUB |
| 2020-02-19 |
82,742.0671 RUB |
1.8873 |
82,742.0671 RUB |
77,484.1343 RUB |
87,999.9999 RUB |
80,368.5771 RUB |
| 2020-02-18 |
80,797.6330 RUB |
1.6178 |
80,797.6330 RUB |
76,721.9983 RUB |
84,873.2678 RUB |
83,949.5351 RUB |
| 2020-02-17 |
71,813.9605 RUB |
4.1086 |
71,813.9605 RUB |
64,027.3100 RUB |
79,600.6109 RUB |
79,494.1950 RUB |
| 2020-02-16 |
70,432.7574 RUB |
0.8751 |
70,432.7574 RUB |
66,666.0000 RUB |
74,199.5147 RUB |
66,666.0000 RUB |
| 2020-02-15 |
71,937.0273 RUB |
0.6760 |
71,937.0273 RUB |
68,001.0000 RUB |
75,873.0545 RUB |
70,324.0113 RUB |
| 2020-02-14 |
76,141.5000 RUB |
3.5599 |
76,141.5000 RUB |
73,333.0000 RUB |
78,950.0000 RUB |
75,842.5828 RUB |
| 2020-02-13 |
67,568.6881 RUB |
4.0941 |
67,568.6881 RUB |
60,150.0000 RUB |
74,987.3762 RUB |
74,987.3762 RUB |
| 2020-02-12 |
69,868.4850 RUB |
6.6595 |
69,868.4850 RUB |
64,000.0000 RUB |
75,736.9700 RUB |
64,000.0000 RUB |
| 2020-02-11 |
72,027.9292 RUB |
4.5570 |
72,027.9292 RUB |
68,001.0001 RUB |
76,054.8583 RUB |
70,012.4692 RUB |
| 2020-02-10 |
72,425.2656 RUB |
1.0799 |
72,425.2656 RUB |
71,168.5702 RUB |
73,681.9610 RUB |
72,843.1596 RUB |
| 2020-02-09 |
73,620.0000 RUB |
1.9215 |
73,620.0000 RUB |
70,240.0000 RUB |
77,000.0000 RUB |
73,681.9610 RUB |
| 2020-02-08 |
72,595.6780 RUB |
1.8561 |
72,595.6780 RUB |
68,193.3561 RUB |
76,998.0000 RUB |
71,985.2413 RUB |
| 2020-02-07 |
74,933.7032 RUB |
1.5071 |
74,933.7032 RUB |
72,869.4063 RUB |
76,998.0000 RUB |
76,968.4178 RUB |
| 2020-02-06 |
75,450.0000 RUB |
0.8363 |
75,450.0000 RUB |
74,250.0000 RUB |
76,650.0000 RUB |
76,602.5968 RUB |
| 2020-02-05 |
73,565.2349 RUB |
1.4093 |
73,565.2349 RUB |
71,130.4699 RUB |
76,000.0000 RUB |
75,926.8706 RUB |
| 2020-02-04 |
74,304.2603 RUB |
2.2756 |
74,304.2603 RUB |
71,474.2225 RUB |
77,134.2982 RUB |
71,474.2225 RUB |
| 2020-02-03 |
76,386.1099 RUB |
0.2332 |
76,386.1099 RUB |
75,000.0000 RUB |
77,772.2198 RUB |
77,145.3882 RUB |
| 2020-02-02 |
77,877.2001 RUB |
0.6580 |
77,877.2001 RUB |
76,805.0000 RUB |
78,949.4003 RUB |
76,890.0200 RUB |
| 2020-02-01 |
77,913.3285 RUB |
0.4227 |
77,913.3285 RUB |
76,826.6569 RUB |
79,000.0000 RUB |
77,508.1123 RUB |
| 2020-01-31 |
78,129.6462 RUB |
3.1032 |
78,129.6462 RUB |
75,380.1078 RUB |
80,879.1845 RUB |
77,019.7859 RUB |
| 2020-01-30 |
80,598.5216 RUB |
2.7054 |
80,598.5216 RUB |
78,157.5678 RUB |
83,039.4755 RUB |
80,312.8028 RUB |
| 2020-01-29 |
78,343.6043 RUB |
2.7083 |
78,343.6043 RUB |
76,166.8985 RUB |
80,520.3100 RUB |
80,396.6100 RUB |
| 2020-01-28 |
77,683.4492 RUB |
4.8131 |
77,683.4492 RUB |
76,166.8985 RUB |
79,199.9999 RUB |
78,683.5441 RUB |
| 2020-01-27 |
75,129.6408 RUB |
1.5892 |
75,129.6408 RUB |
72,999.7129 RUB |
77,259.5687 RUB |
77,259.5687 RUB |
| 2020-01-26 |
73,245.0434 RUB |
0.5477 |
73,245.0434 RUB |
71,935.0869 RUB |
74,555.0000 RUB |
74,555.0000 RUB |
| 2020-01-25 |
73,597.3056 RUB |
2.6568 |
73,597.3056 RUB |
71,917.2912 RUB |
75,277.3200 RUB |
71,999.0000 RUB |
| 2020-01-24 |
73,138.6600 RUB |
1.4666 |
73,138.6600 RUB |
71,000.0000 RUB |
75,277.3200 RUB |
75,277.3200 RUB |
| 2020-01-23 |
74,986.1453 RUB |
0.3835 |
74,986.1453 RUB |
73,477.6681 RUB |
76,494.6225 RUB |
73,477.6681 RUB |
| 2020-01-22 |
73,921.2690 RUB |
0.2818 |
73,921.2690 RUB |
71,347.9155 RUB |
76,494.6225 RUB |
75,333.0000 RUB |
| 2020-01-21 |
74,312.1669 RUB |
0.4782 |
74,312.1669 RUB |
72,415.0045 RUB |
76,209.3294 RUB |
75,241.5148 RUB |
| 2020-01-20 |
77,000.0000 RUB |
0.3980 |
77,000.0000 RUB |
74,000.0000 RUB |
80,000.0000 RUB |
74,080.2789 RUB |
| 2020-01-19 |
77,503.9378 RUB |
0.4407 |
77,503.9378 RUB |
75,085.3647 RUB |
79,922.5108 RUB |
77,233.0153 RUB |
| 2020-01-18 |
77,040.6045 RUB |
0.7819 |
77,040.6045 RUB |
74,081.2089 RUB |
80,000.0000 RUB |
77,163.5488 RUB |
| 2020-01-17 |
76,618.4347 RUB |
0.6187 |
76,618.4347 RUB |
74,204.9240 RUB |
79,031.9455 RUB |
79,031.9455 RUB |
| 2020-01-16 |
73,475.0200 RUB |
1.6369 |
73,475.0200 RUB |
69,677.0000 RUB |
77,273.0400 RUB |
75,562.3202 RUB |
| 2020-01-15 |
72,888.5000 RUB |
0.8857 |
72,888.5000 RUB |
69,677.0000 RUB |
76,099.9999 RUB |
73,700.0000 RUB |
| 2020-01-14 |
71,509.9500 RUB |
4.1505 |
71,509.9500 RUB |
68,019.9000 RUB |
75,000.0000 RUB |
71,384.4263 RUB |
| 2020-01-13 |
68,603.2880 RUB |
0.0983 |
68,603.2880 RUB |
67,806.3194 RUB |
69,400.2567 RUB |
69,000.0000 RUB |
| 2020-01-12 |
68,400.1283 RUB |
1.2032 |
68,400.1283 RUB |
67,400.0000 RUB |
69,400.2567 RUB |
69,400.2567 RUB |
| 2020-01-11 |
67,799.9863 RUB |
0.6910 |
67,799.9863 RUB |
66,507.9726 RUB |
69,092.0000 RUB |
68,400.0000 RUB |
| 2020-01-10 |
67,665.8722 RUB |
0.5539 |
67,665.8722 RUB |
66,331.7329 RUB |
69,000.0114 RUB |
66,507.9726 RUB |
| 2020-01-09 |
67,670.1467 RUB |
0.6844 |
67,670.1467 RUB |
66,272.0742 RUB |
69,068.2192 RUB |
66,545.8911 RUB |
| 2020-01-08 |
66,750.0000 RUB |
1.3982 |
66,750.0000 RUB |
61,500.0000 RUB |
71,999.9999 RUB |
66,331.7329 RUB |
| 2020-01-07 |
67,371.0122 RUB |
0.4341 |
67,371.0122 RUB |
65,142.0245 RUB |
69,599.9999 RUB |
68,586.5476 RUB |
| 2020-01-06 |
65,405.9249 RUB |
0.4470 |
65,405.9249 RUB |
63,598.8868 RUB |
67,212.9630 RUB |
64,114.0929 RUB |
| 2020-01-05 |
64,020.3482 RUB |
0.4116 |
64,020.3482 RUB |
63,040.6964 RUB |
65,000.0000 RUB |
64,500.0000 RUB |
| 2020-01-04 |
63,761.6369 RUB |
0.1346 |
63,761.6369 RUB |
62,533.2737 RUB |
64,990.0000 RUB |
63,933.9589 RUB |