Market [unlinked] / RUB
Identifier on Yobit: yochat_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-29 |
0.0271 RUB |
371,414.7295 |
0.0271 RUB |
0.0240 RUB |
0.0303 RUB |
0.0240 RUB |
| 2021-01-28 |
0.0250 RUB |
580,429.9387 |
0.0250 RUB |
0.0200 RUB |
0.0300 RUB |
0.0280 RUB |
| 2021-01-27 |
0.0232 RUB |
127,235.7032 |
0.0232 RUB |
0.0220 RUB |
0.0244 RUB |
0.0220 RUB |
| 2021-01-26 |
0.0255 RUB |
292,850.8623 |
0.0255 RUB |
0.0230 RUB |
0.0280 RUB |
0.0230 RUB |
| 2021-01-25 |
0.0241 RUB |
1,749,486.9270 |
0.0241 RUB |
0.0209 RUB |
0.0274 RUB |
0.0247 RUB |
| 2021-01-24 |
0.0241 RUB |
708,394.3719 |
0.0241 RUB |
0.0207 RUB |
0.0274 RUB |
0.0251 RUB |
| 2021-01-23 |
0.0216 RUB |
649,724.8981 |
0.0216 RUB |
0.0184 RUB |
0.0247 RUB |
0.0247 RUB |
| 2021-01-22 |
0.0215 RUB |
355,100.9833 |
0.0215 RUB |
0.0184 RUB |
0.0247 RUB |
0.0247 RUB |
| 2021-01-21 |
0.0209 RUB |
917,103.9091 |
0.0209 RUB |
0.0183 RUB |
0.0235 RUB |
0.0232 RUB |
| 2021-01-20 |
0.0209 RUB |
1,032,471.7080 |
0.0209 RUB |
0.0170 RUB |
0.0248 RUB |
0.0245 RUB |
| 2021-01-19 |
0.0214 RUB |
131,197.2714 |
0.0214 RUB |
0.0180 RUB |
0.0248 RUB |
0.0180 RUB |
| 2021-01-18 |
0.0207 RUB |
995,256.8614 |
0.0207 RUB |
0.0165 RUB |
0.0248 RUB |
0.0248 RUB |
| 2021-01-17 |
0.0207 RUB |
33,122.1262 |
0.0207 RUB |
0.0170 RUB |
0.0244 RUB |
0.0170 RUB |
| 2021-01-16 |
0.0208 RUB |
41,069.4212 |
0.0208 RUB |
0.0170 RUB |
0.0245 RUB |
0.0170 RUB |
| 2021-01-15 |
0.0195 RUB |
525,947.0816 |
0.0195 RUB |
0.0150 RUB |
0.0240 RUB |
0.0228 RUB |
| 2021-01-14 |
0.0174 RUB |
69,312.8319 |
0.0174 RUB |
0.0150 RUB |
0.0198 RUB |
0.0150 RUB |
| 2021-01-13 |
0.0179 RUB |
56,175.8388 |
0.0179 RUB |
0.0140 RUB |
0.0219 RUB |
0.0198 RUB |
| 2021-01-12 |
0.0317 RUB |
4,971,246.5052 |
0.0317 RUB |
0.0133 RUB |
0.0500 RUB |
0.0219 RUB |
| 2021-01-11 |
0.0207 RUB |
649,950.2724 |
0.0207 RUB |
0.0153 RUB |
0.0260 RUB |
0.0257 RUB |
| 2021-01-10 |
0.0257 RUB |
1,230,788.8330 |
0.0257 RUB |
0.0215 RUB |
0.0300 RUB |
0.0231 RUB |
| 2021-01-09 |
0.0276 RUB |
251,032.6064 |
0.0276 RUB |
0.0251 RUB |
0.0300 RUB |
0.0251 RUB |
| 2021-01-08 |
0.0320 RUB |
207,673.0496 |
0.0320 RUB |
0.0250 RUB |
0.0390 RUB |
0.0275 RUB |
| 2021-01-07 |
0.0265 RUB |
477,043.2245 |
0.0265 RUB |
0.0230 RUB |
0.0300 RUB |
0.0300 RUB |
| 2021-01-06 |
0.0290 RUB |
3,827,588.0171 |
0.0290 RUB |
0.0235 RUB |
0.0344 RUB |
0.0290 RUB |
| 2021-01-05 |
0.0277 RUB |
8,620,298.6701 |
0.0277 RUB |
0.0103 RUB |
0.0450 RUB |
0.0330 RUB |
| 2021-01-04 |
0.0189 RUB |
10,352,683.6748 |
0.0189 RUB |
0.0044 RUB |
0.0334 RUB |
0.0148 RUB |
| 2021-01-03 |
0.0071 RUB |
1,543,276.6488 |
0.0071 RUB |
0.0037 RUB |
0.0105 RUB |
0.0050 RUB |
| 2021-01-02 |
0.0060 RUB |
8,123.5871 |
0.0060 RUB |
0.0040 RUB |
0.0080 RUB |
0.0040 RUB |
| 2021-01-01 |
0.0040 RUB |
7,180.0000 |
0.0040 RUB |
0.0040 RUB |
0.0040 RUB |
0.0040 RUB |
| 2020-12-31 |
0.0060 RUB |
163,677.4480 |
0.0060 RUB |
0.0040 RUB |
0.0080 RUB |
0.0040 RUB |
| 2020-12-30 |
0.0060 RUB |
333,701.6638 |
0.0060 RUB |
0.0040 RUB |
0.0081 RUB |
0.0072 RUB |
| 2020-12-29 |
0.0066 RUB |
69,399.5272 |
0.0066 RUB |
0.0052 RUB |
0.0080 RUB |
0.0052 RUB |
| 2020-12-28 |
0.0065 RUB |
73,063.3915 |
0.0065 RUB |
0.0050 RUB |
0.0081 RUB |
0.0081 RUB |
| 2020-12-27 |
0.0065 RUB |
3,223.3325 |
0.0065 RUB |
0.0050 RUB |
0.0081 RUB |
0.0050 RUB |
| 2020-12-26 |
0.0058 RUB |
30,376.8112 |
0.0058 RUB |
0.0035 RUB |
0.0081 RUB |
0.0050 RUB |
| 2020-12-25 |
0.0058 RUB |
346,857.7597 |
0.0058 RUB |
0.0035 RUB |
0.0081 RUB |
0.0035 RUB |
| 2020-12-24 |
0.0065 RUB |
40,611.7855 |
0.0065 RUB |
0.0050 RUB |
0.0081 RUB |
0.0050 RUB |
| 2020-12-23 |
0.0074 RUB |
930,436.6700 |
0.0074 RUB |
0.0042 RUB |
0.0105 RUB |
0.0081 RUB |
| 2020-12-22 |
0.0075 RUB |
180,429.2151 |
0.0075 RUB |
0.0050 RUB |
0.0100 RUB |
0.0081 RUB |
| 2020-12-21 |
0.0087 RUB |
1,267.1475 |
0.0087 RUB |
0.0085 RUB |
0.0089 RUB |
0.0085 RUB |
| 2020-12-20 |
0.0072 RUB |
882,454.0576 |
0.0072 RUB |
0.0056 RUB |
0.0089 RUB |
0.0086 RUB |
| 2020-12-19 |
0.0055 RUB |
253,037.2506 |
0.0055 RUB |
0.0046 RUB |
0.0064 RUB |
0.0046 RUB |
| 2020-12-18 |
0.0058 RUB |
299,951.8312 |
0.0058 RUB |
0.0055 RUB |
0.0060 RUB |
0.0060 RUB |
| 2020-12-17 |
0.0058 RUB |
244,743.9813 |
0.0058 RUB |
0.0052 RUB |
0.0064 RUB |
0.0055 RUB |
| 2020-12-16 |
0.0055 RUB |
214,073.0843 |
0.0055 RUB |
0.0045 RUB |
0.0064 RUB |
0.0064 RUB |
| 2020-12-15 |
0.0057 RUB |
865,500.5086 |
0.0057 RUB |
0.0050 RUB |
0.0064 RUB |
0.0064 RUB |
| 2020-12-14 |
0.0053 RUB |
247,877.6729 |
0.0053 RUB |
0.0042 RUB |
0.0064 RUB |
0.0050 RUB |
| 2020-12-13 |
0.0052 RUB |
18,066.0333 |
0.0052 RUB |
0.0042 RUB |
0.0062 RUB |
0.0062 RUB |
| 2020-12-12 |
0.0062 RUB |
23,952.8244 |
0.0062 RUB |
0.0061 RUB |
0.0062 RUB |
0.0062 RUB |
| 2020-12-11 |
0.0059 RUB |
2,572,617.9372 |
0.0059 RUB |
0.0051 RUB |
0.0067 RUB |
0.0061 RUB |