Market [unlinked] / RUB
Identifier on Yobit: yochat_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-07 |
0.0073 RUB |
21,065.2447 |
0.0073 RUB |
0.0060 RUB |
0.0085 RUB |
0.0060 RUB |
| 2020-12-06 |
0.0073 RUB |
2,071,956.3769 |
0.0073 RUB |
0.0058 RUB |
0.0089 RUB |
0.0080 RUB |
| 2020-12-05 |
0.0089 RUB |
206,607.1130 |
0.0089 RUB |
0.0081 RUB |
0.0098 RUB |
0.0089 RUB |
| 2020-12-04 |
0.0096 RUB |
5,079,155.6356 |
0.0096 RUB |
0.0078 RUB |
0.0114 RUB |
0.0098 RUB |
| 2020-12-03 |
0.0122 RUB |
8,975,194.7115 |
0.0122 RUB |
0.0087 RUB |
0.0157 RUB |
0.0097 RUB |
| 2020-12-02 |
0.0150 RUB |
845,217.6587 |
0.0150 RUB |
0.0141 RUB |
0.0160 RUB |
0.0157 RUB |
| 2020-12-01 |
0.0150 RUB |
168,624.3932 |
0.0150 RUB |
0.0140 RUB |
0.0160 RUB |
0.0157 RUB |
| 2020-11-30 |
0.0147 RUB |
516,454.0043 |
0.0147 RUB |
0.0135 RUB |
0.0160 RUB |
0.0158 RUB |
| 2020-11-29 |
0.0142 RUB |
364,988.1263 |
0.0142 RUB |
0.0135 RUB |
0.0149 RUB |
0.0149 RUB |
| 2020-11-28 |
0.0145 RUB |
54,601.0485 |
0.0145 RUB |
0.0144 RUB |
0.0146 RUB |
0.0145 RUB |
| 2020-11-27 |
0.0143 RUB |
175,940.6822 |
0.0143 RUB |
0.0135 RUB |
0.0152 RUB |
0.0146 RUB |
| 2020-11-26 |
0.0157 RUB |
1,239,188.6388 |
0.0157 RUB |
0.0136 RUB |
0.0178 RUB |
0.0149 RUB |
| 2020-11-25 |
0.0169 RUB |
1,722,997.9409 |
0.0169 RUB |
0.0139 RUB |
0.0200 RUB |
0.0181 RUB |
| 2020-11-24 |
0.0146 RUB |
1,710,585.6249 |
0.0146 RUB |
0.0138 RUB |
0.0155 RUB |
0.0140 RUB |
| 2020-11-23 |
0.0153 RUB |
942,718.7478 |
0.0153 RUB |
0.0140 RUB |
0.0166 RUB |
0.0145 RUB |
| 2020-11-22 |
0.0161 RUB |
1,862,011.6777 |
0.0161 RUB |
0.0142 RUB |
0.0180 RUB |
0.0166 RUB |
| 2020-11-21 |
0.0163 RUB |
1,764,514.3392 |
0.0163 RUB |
0.0146 RUB |
0.0180 RUB |
0.0167 RUB |
| 2020-11-20 |
0.0149 RUB |
1,049,515.2472 |
0.0149 RUB |
0.0140 RUB |
0.0157 RUB |
0.0145 RUB |
| 2020-11-19 |
0.0155 RUB |
476,707.2791 |
0.0155 RUB |
0.0150 RUB |
0.0160 RUB |
0.0160 RUB |
| 2020-11-18 |
0.0156 RUB |
217,075.9772 |
0.0156 RUB |
0.0149 RUB |
0.0163 RUB |
0.0149 RUB |
| 2020-11-17 |
0.0149 RUB |
1,759,076.0915 |
0.0149 RUB |
0.0136 RUB |
0.0163 RUB |
0.0160 RUB |
| 2020-11-16 |
0.0158 RUB |
947,960.2357 |
0.0158 RUB |
0.0150 RUB |
0.0167 RUB |
0.0150 RUB |
| 2020-11-15 |
0.0150 RUB |
2,956,656.7822 |
0.0150 RUB |
0.0135 RUB |
0.0166 RUB |
0.0150 RUB |
| 2020-11-14 |
0.0154 RUB |
680,873.2663 |
0.0154 RUB |
0.0145 RUB |
0.0162 RUB |
0.0145 RUB |
| 2020-11-13 |
0.0155 RUB |
2,491.9822 |
0.0155 RUB |
0.0143 RUB |
0.0166 RUB |
0.0166 RUB |
| 2020-11-12 |
0.0155 RUB |
7,374.4834 |
0.0155 RUB |
0.0143 RUB |
0.0166 RUB |
0.0166 RUB |
| 2020-11-11 |
0.0154 RUB |
17,078.5501 |
0.0154 RUB |
0.0143 RUB |
0.0166 RUB |
0.0143 RUB |
| 2020-11-10 |
0.0152 RUB |
1,422,676.6643 |
0.0152 RUB |
0.0137 RUB |
0.0166 RUB |
0.0166 RUB |
| 2020-11-09 |
0.0154 RUB |
797,819.1454 |
0.0154 RUB |
0.0137 RUB |
0.0170 RUB |
0.0160 RUB |
| 2020-11-08 |
0.0144 RUB |
1,586,214.8555 |
0.0144 RUB |
0.0135 RUB |
0.0154 RUB |
0.0153 RUB |
| 2020-11-07 |
0.0142 RUB |
2,658,368.5769 |
0.0142 RUB |
0.0130 RUB |
0.0153 RUB |
0.0153 RUB |
| 2020-11-06 |
0.0141 RUB |
439,421.4822 |
0.0141 RUB |
0.0134 RUB |
0.0149 RUB |
0.0134 RUB |
| 2020-11-05 |
0.0141 RUB |
1,285,767.1285 |
0.0141 RUB |
0.0134 RUB |
0.0148 RUB |
0.0148 RUB |
| 2020-11-04 |
0.0149 RUB |
995,166.4095 |
0.0149 RUB |
0.0136 RUB |
0.0162 RUB |
0.0136 RUB |
| 2020-11-03 |
0.0152 RUB |
1,480,450.8280 |
0.0152 RUB |
0.0133 RUB |
0.0170 RUB |
0.0149 RUB |
| 2020-11-02 |
0.0147 RUB |
1,461,128.3840 |
0.0147 RUB |
0.0133 RUB |
0.0160 RUB |
0.0138 RUB |
| 2020-11-01 |
0.0146 RUB |
378,272.3348 |
0.0146 RUB |
0.0133 RUB |
0.0159 RUB |
0.0142 RUB |
| 2020-10-31 |
0.0138 RUB |
103,255.4920 |
0.0138 RUB |
0.0134 RUB |
0.0142 RUB |
0.0139 RUB |
| 2020-10-30 |
0.0133 RUB |
4,179,256.5514 |
0.0133 RUB |
0.0108 RUB |
0.0158 RUB |
0.0144 RUB |
| 2020-10-29 |
0.0150 RUB |
81,314.6354 |
0.0150 RUB |
0.0146 RUB |
0.0154 RUB |
0.0146 RUB |
| 2020-10-28 |
0.0167 RUB |
244,170.7386 |
0.0167 RUB |
0.0154 RUB |
0.0180 RUB |
0.0154 RUB |
| 2020-10-27 |
0.0169 RUB |
99,940.6856 |
0.0169 RUB |
0.0159 RUB |
0.0180 RUB |
0.0180 RUB |
| 2020-10-26 |
0.0175 RUB |
803,100.8100 |
0.0175 RUB |
0.0151 RUB |
0.0198 RUB |
0.0161 RUB |
| 2020-10-25 |
0.0165 RUB |
287,733.0455 |
0.0165 RUB |
0.0146 RUB |
0.0185 RUB |
0.0149 RUB |
| 2020-10-24 |
0.0168 RUB |
243,165.2013 |
0.0168 RUB |
0.0146 RUB |
0.0190 RUB |
0.0180 RUB |
| 2020-10-23 |
0.0156 RUB |
641,692.8008 |
0.0156 RUB |
0.0132 RUB |
0.0180 RUB |
0.0136 RUB |
| 2020-10-22 |
0.0181 RUB |
223,706.0006 |
0.0181 RUB |
0.0171 RUB |
0.0190 RUB |
0.0171 RUB |
| 2020-10-21 |
0.0182 RUB |
175,826.9330 |
0.0182 RUB |
0.0173 RUB |
0.0190 RUB |
0.0190 RUB |
| 2020-10-20 |
0.0182 RUB |
408,598.7657 |
0.0182 RUB |
0.0173 RUB |
0.0190 RUB |
0.0173 RUB |
| 2020-10-19 |
0.0190 RUB |
841,728.9352 |
0.0190 RUB |
0.0170 RUB |
0.0210 RUB |
0.0183 RUB |