Market [unlinked] / RUB
Identifier on Yobit: yochat_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-05 |
0.0148 RUB |
1,213,117.0468 |
0.0148 RUB |
0.0130 RUB |
0.0167 RUB |
0.0130 RUB |
| 2020-10-04 |
0.0148 RUB |
54,108.3300 |
0.0148 RUB |
0.0130 RUB |
0.0167 RUB |
0.0167 RUB |
| 2020-10-03 |
0.0148 RUB |
250,750.2576 |
0.0148 RUB |
0.0120 RUB |
0.0176 RUB |
0.0145 RUB |
| 2020-10-02 |
0.0164 RUB |
927,965.8967 |
0.0164 RUB |
0.0146 RUB |
0.0181 RUB |
0.0158 RUB |
| 2020-10-01 |
0.0163 RUB |
83,621.9198 |
0.0163 RUB |
0.0148 RUB |
0.0179 RUB |
0.0148 RUB |
| 2020-09-30 |
0.0145 RUB |
255,770.6082 |
0.0145 RUB |
0.0120 RUB |
0.0169 RUB |
0.0169 RUB |
| 2020-09-29 |
0.0164 RUB |
333,507.3712 |
0.0164 RUB |
0.0150 RUB |
0.0177 RUB |
0.0169 RUB |
| 2020-09-28 |
0.0145 RUB |
17,272.4780 |
0.0145 RUB |
0.0144 RUB |
0.0145 RUB |
0.0145 RUB |
| 2020-09-27 |
0.0133 RUB |
126,639.1490 |
0.0133 RUB |
0.0120 RUB |
0.0145 RUB |
0.0145 RUB |
| 2020-09-26 |
0.0132 RUB |
2,329.5236 |
0.0132 RUB |
0.0111 RUB |
0.0153 RUB |
0.0111 RUB |
| 2020-09-25 |
0.0132 RUB |
8,223.1650 |
0.0132 RUB |
0.0112 RUB |
0.0153 RUB |
0.0153 RUB |
| 2020-09-24 |
0.0133 RUB |
49,919.9070 |
0.0133 RUB |
0.0110 RUB |
0.0155 RUB |
0.0110 RUB |
| 2020-09-23 |
0.0142 RUB |
44,171.9455 |
0.0142 RUB |
0.0130 RUB |
0.0155 RUB |
0.0134 RUB |
| 2020-09-22 |
0.0133 RUB |
109,006.4027 |
0.0133 RUB |
0.0109 RUB |
0.0158 RUB |
0.0130 RUB |
| 2020-09-21 |
0.0124 RUB |
42,375.8674 |
0.0124 RUB |
0.0110 RUB |
0.0139 RUB |
0.0110 RUB |
| 2020-09-20 |
0.0122 RUB |
268,106.3908 |
0.0122 RUB |
0.0105 RUB |
0.0139 RUB |
0.0139 RUB |
| 2020-09-19 |
0.0112 RUB |
15,853.7624 |
0.0112 RUB |
0.0111 RUB |
0.0113 RUB |
0.0112 RUB |
| 2020-09-18 |
0.0127 RUB |
25,934.8337 |
0.0127 RUB |
0.0111 RUB |
0.0143 RUB |
0.0111 RUB |
| 2020-09-17 |
0.0131 RUB |
73,623.5364 |
0.0131 RUB |
0.0120 RUB |
0.0143 RUB |
0.0143 RUB |
| 2020-09-16 |
0.0131 RUB |
156,102.1562 |
0.0131 RUB |
0.0115 RUB |
0.0146 RUB |
0.0115 RUB |
| 2020-09-15 |
0.0125 RUB |
13,486.7374 |
0.0125 RUB |
0.0110 RUB |
0.0140 RUB |
0.0140 RUB |
| 2020-09-14 |
0.0125 RUB |
54,029.6718 |
0.0125 RUB |
0.0111 RUB |
0.0140 RUB |
0.0132 RUB |
| 2020-09-13 |
0.0125 RUB |
65,864.3674 |
0.0125 RUB |
0.0110 RUB |
0.0140 RUB |
0.0114 RUB |
| 2020-09-12 |
0.0131 RUB |
33,855.6823 |
0.0131 RUB |
0.0105 RUB |
0.0158 RUB |
0.0110 RUB |
| 2020-09-11 |
0.0117 RUB |
139,620.1171 |
0.0117 RUB |
0.0094 RUB |
0.0141 RUB |
0.0126 RUB |
| 2020-09-10 |
0.0152 RUB |
13,850.2362 |
0.0152 RUB |
0.0145 RUB |
0.0159 RUB |
0.0158 RUB |
| 2020-09-09 |
0.0157 RUB |
28,442.2380 |
0.0157 RUB |
0.0155 RUB |
0.0159 RUB |
0.0155 RUB |
| 2020-09-08 |
0.0150 RUB |
6,353.6531 |
0.0150 RUB |
0.0150 RUB |
0.0150 RUB |
0.0150 RUB |
| 2020-09-07 |
0.0136 RUB |
4,021.5405 |
0.0136 RUB |
0.0132 RUB |
0.0140 RUB |
0.0140 RUB |
| 2020-09-06 |
0.0160 RUB |
121,791.1557 |
0.0160 RUB |
0.0132 RUB |
0.0189 RUB |
0.0133 RUB |
| 2020-09-05 |
0.0146 RUB |
3,278.2552 |
0.0146 RUB |
0.0138 RUB |
0.0154 RUB |
0.0154 RUB |
| 2020-09-04 |
0.0166 RUB |
17,136.9595 |
0.0166 RUB |
0.0132 RUB |
0.0199 RUB |
0.0135 RUB |
| 2020-09-03 |
0.0177 RUB |
492,317.0803 |
0.0177 RUB |
0.0143 RUB |
0.0210 RUB |
0.0201 RUB |
| 2020-09-02 |
0.0161 RUB |
188,696.1736 |
0.0161 RUB |
0.0151 RUB |
0.0171 RUB |
0.0171 RUB |
| 2020-09-01 |
0.0165 RUB |
951,704.8730 |
0.0165 RUB |
0.0151 RUB |
0.0180 RUB |
0.0171 RUB |
| 2020-08-31 |
0.0171 RUB |
453,275.6234 |
0.0171 RUB |
0.0156 RUB |
0.0187 RUB |
0.0168 RUB |
| 2020-08-30 |
0.0173 RUB |
190,685.3978 |
0.0173 RUB |
0.0160 RUB |
0.0185 RUB |
0.0185 RUB |
| 2020-08-29 |
0.0178 RUB |
224,083.3035 |
0.0178 RUB |
0.0169 RUB |
0.0187 RUB |
0.0169 RUB |
| 2020-08-28 |
0.0173 RUB |
366,009.9957 |
0.0173 RUB |
0.0160 RUB |
0.0187 RUB |
0.0169 RUB |
| 2020-08-27 |
0.0178 RUB |
775,007.9913 |
0.0178 RUB |
0.0150 RUB |
0.0207 RUB |
0.0161 RUB |
| 2020-08-26 |
0.0178 RUB |
47,777.7331 |
0.0178 RUB |
0.0150 RUB |
0.0207 RUB |
0.0160 RUB |
| 2020-08-25 |
0.0214 RUB |
98,819.9801 |
0.0214 RUB |
0.0197 RUB |
0.0230 RUB |
0.0197 RUB |
| 2020-08-24 |
0.0215 RUB |
17,234.0349 |
0.0215 RUB |
0.0200 RUB |
0.0230 RUB |
0.0200 RUB |
| 2020-08-23 |
0.0197 RUB |
67,516.8385 |
0.0197 RUB |
0.0163 RUB |
0.0230 RUB |
0.0225 RUB |
| 2020-08-22 |
0.0204 RUB |
10,514.4143 |
0.0204 RUB |
0.0170 RUB |
0.0238 RUB |
0.0200 RUB |
| 2020-08-21 |
0.0201 RUB |
441,661.1564 |
0.0201 RUB |
0.0163 RUB |
0.0239 RUB |
0.0163 RUB |
| 2020-08-20 |
0.0217 RUB |
123,140.6218 |
0.0217 RUB |
0.0175 RUB |
0.0259 RUB |
0.0188 RUB |
| 2020-08-19 |
0.0230 RUB |
285,404.9226 |
0.0230 RUB |
0.0200 RUB |
0.0260 RUB |
0.0259 RUB |
| 2020-08-18 |
0.0236 RUB |
563,745.4278 |
0.0236 RUB |
0.0201 RUB |
0.0270 RUB |
0.0260 RUB |
| 2020-08-17 |
0.0208 RUB |
2,402,357.9435 |
0.0208 RUB |
0.0181 RUB |
0.0235 RUB |
0.0201 RUB |