Market [unlinked] / RUB
Identifier on Yobit: yochat_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-27 |
0.0101 RUB |
905,099.5671 |
0.0101 RUB |
0.0093 RUB |
0.0109 RUB |
0.0096 RUB |
| 2021-03-26 |
0.0100 RUB |
4,016,672.0637 |
0.0100 RUB |
0.0090 RUB |
0.0109 RUB |
0.0109 RUB |
| 2021-03-25 |
0.0096 RUB |
1,185,148.3838 |
0.0096 RUB |
0.0090 RUB |
0.0102 RUB |
0.0100 RUB |
| 2021-03-24 |
0.0103 RUB |
615,794.7012 |
0.0103 RUB |
0.0098 RUB |
0.0109 RUB |
0.0108 RUB |
| 2021-03-23 |
0.0106 RUB |
1,391,086.9694 |
0.0106 RUB |
0.0095 RUB |
0.0116 RUB |
0.0101 RUB |
| 2021-03-22 |
0.0108 RUB |
2,630,882.5043 |
0.0108 RUB |
0.0095 RUB |
0.0120 RUB |
0.0095 RUB |
| 2021-03-21 |
0.0095 RUB |
85,762.7277 |
0.0095 RUB |
0.0095 RUB |
0.0095 RUB |
0.0095 RUB |
| 2021-03-20 |
0.0102 RUB |
684,588.1748 |
0.0102 RUB |
0.0095 RUB |
0.0110 RUB |
0.0110 RUB |
| 2021-03-19 |
0.0115 RUB |
2,943,211.3330 |
0.0115 RUB |
0.0095 RUB |
0.0134 RUB |
0.0095 RUB |
| 2021-03-18 |
0.0117 RUB |
2,733,563.3339 |
0.0117 RUB |
0.0094 RUB |
0.0140 RUB |
0.0100 RUB |
| 2021-03-17 |
0.0106 RUB |
689,308.2904 |
0.0106 RUB |
0.0100 RUB |
0.0113 RUB |
0.0100 RUB |
| 2021-03-16 |
0.0102 RUB |
528,168.9664 |
0.0102 RUB |
0.0090 RUB |
0.0113 RUB |
0.0100 RUB |
| 2021-03-15 |
0.0095 RUB |
446,344.9978 |
0.0095 RUB |
0.0090 RUB |
0.0100 RUB |
0.0090 RUB |
| 2021-03-14 |
0.0100 RUB |
537,711.7131 |
0.0100 RUB |
0.0090 RUB |
0.0110 RUB |
0.0100 RUB |
| 2021-03-13 |
0.0102 RUB |
852,652.7090 |
0.0102 RUB |
0.0090 RUB |
0.0115 RUB |
0.0090 RUB |
| 2021-03-12 |
0.0105 RUB |
15,357,885.8385 |
0.0105 RUB |
0.0050 RUB |
0.0160 RUB |
0.0100 RUB |
| 2021-03-11 |
0.0135 RUB |
5,032,488.9293 |
0.0135 RUB |
0.0095 RUB |
0.0175 RUB |
0.0110 RUB |
| 2021-03-10 |
0.0165 RUB |
2,876,307.2024 |
0.0165 RUB |
0.0130 RUB |
0.0200 RUB |
0.0161 RUB |
| 2021-03-09 |
0.0207 RUB |
8,987,068.0819 |
0.0207 RUB |
0.0150 RUB |
0.0263 RUB |
0.0213 RUB |
| 2021-03-08 |
0.0195 RUB |
876,684.7829 |
0.0195 RUB |
0.0140 RUB |
0.0250 RUB |
0.0180 RUB |
| 2021-03-07 |
0.0155 RUB |
290,752.0347 |
0.0155 RUB |
0.0140 RUB |
0.0170 RUB |
0.0140 RUB |
| 2021-03-06 |
0.0183 RUB |
1,144,487.1780 |
0.0183 RUB |
0.0135 RUB |
0.0230 RUB |
0.0147 RUB |
| 2021-03-05 |
0.0235 RUB |
8,601,188.2454 |
0.0235 RUB |
0.0160 RUB |
0.0310 RUB |
0.0200 RUB |
| 2021-03-04 |
0.0220 RUB |
10,134,189.8135 |
0.0220 RUB |
0.0130 RUB |
0.0310 RUB |
0.0250 RUB |
| 2021-03-03 |
0.0133 RUB |
65,012,011.9952 |
0.0133 RUB |
0.0078 RUB |
0.0189 RUB |
0.0115 RUB |
| 2021-03-02 |
0.0106 RUB |
130,738.1011 |
0.0106 RUB |
0.0079 RUB |
0.0132 RUB |
0.0132 RUB |
| 2021-03-01 |
0.0099 RUB |
1,148,174.7206 |
0.0099 RUB |
0.0066 RUB |
0.0132 RUB |
0.0077 RUB |
| 2021-02-28 |
0.0104 RUB |
1,502,023.2408 |
0.0104 RUB |
0.0077 RUB |
0.0132 RUB |
0.0100 RUB |
| 2021-02-27 |
0.0140 RUB |
730,980.7208 |
0.0140 RUB |
0.0101 RUB |
0.0179 RUB |
0.0101 RUB |
| 2021-02-26 |
0.0139 RUB |
1,731,040.2197 |
0.0139 RUB |
0.0117 RUB |
0.0161 RUB |
0.0161 RUB |
| 2021-02-25 |
0.0190 RUB |
724,999.6003 |
0.0190 RUB |
0.0140 RUB |
0.0240 RUB |
0.0146 RUB |
| 2021-02-24 |
0.0189 RUB |
1,141,980.9945 |
0.0189 RUB |
0.0145 RUB |
0.0233 RUB |
0.0200 RUB |
| 2021-02-23 |
0.0158 RUB |
779,635.3901 |
0.0158 RUB |
0.0130 RUB |
0.0185 RUB |
0.0145 RUB |
| 2021-02-22 |
0.0148 RUB |
1,134,662.6270 |
0.0148 RUB |
0.0111 RUB |
0.0185 RUB |
0.0180 RUB |
| 2021-02-21 |
0.0143 RUB |
440,904.7457 |
0.0143 RUB |
0.0100 RUB |
0.0185 RUB |
0.0170 RUB |
| 2021-02-20 |
0.0143 RUB |
758,724.1296 |
0.0143 RUB |
0.0100 RUB |
0.0185 RUB |
0.0100 RUB |
| 2021-02-19 |
0.0108 RUB |
235,126.0500 |
0.0108 RUB |
0.0080 RUB |
0.0135 RUB |
0.0131 RUB |
| 2021-02-18 |
0.0109 RUB |
375,027.8929 |
0.0109 RUB |
0.0078 RUB |
0.0140 RUB |
0.0078 RUB |
| 2021-02-17 |
0.0111 RUB |
1,257,496.3486 |
0.0111 RUB |
0.0078 RUB |
0.0145 RUB |
0.0080 RUB |
| 2021-02-16 |
0.0123 RUB |
96,277.2957 |
0.0123 RUB |
0.0102 RUB |
0.0145 RUB |
0.0145 RUB |
| 2021-02-15 |
0.0123 RUB |
3,784.9478 |
0.0123 RUB |
0.0102 RUB |
0.0145 RUB |
0.0145 RUB |
| 2021-02-14 |
0.0131 RUB |
230,522.7476 |
0.0131 RUB |
0.0102 RUB |
0.0160 RUB |
0.0102 RUB |
| 2021-02-13 |
0.0126 RUB |
585,999.4954 |
0.0126 RUB |
0.0104 RUB |
0.0148 RUB |
0.0104 RUB |
| 2021-02-12 |
0.0143 RUB |
1,132,533.6746 |
0.0143 RUB |
0.0100 RUB |
0.0185 RUB |
0.0148 RUB |
| 2021-02-11 |
0.0118 RUB |
2,874,537.8868 |
0.0118 RUB |
0.0035 RUB |
0.0200 RUB |
0.0170 RUB |
| 2021-02-10 |
0.0118 RUB |
3,500,392.1100 |
0.0118 RUB |
0.0035 RUB |
0.0200 RUB |
0.0061 RUB |
| 2021-02-09 |
0.0190 RUB |
170,164.3917 |
0.0190 RUB |
0.0146 RUB |
0.0234 RUB |
0.0146 RUB |
| 2021-02-08 |
0.0192 RUB |
623,507.0919 |
0.0192 RUB |
0.0145 RUB |
0.0240 RUB |
0.0236 RUB |
| 2021-02-07 |
0.0152 RUB |
716,674.8183 |
0.0152 RUB |
0.0145 RUB |
0.0159 RUB |
0.0145 RUB |
| 2021-02-06 |
0.0152 RUB |
318,128.7000 |
0.0152 RUB |
0.0145 RUB |
0.0159 RUB |
0.0158 RUB |