Market [unlinked] / RUB
Identifier on Yobit: yochat_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-16 |
0.0206 RUB |
1,703,816.6370 |
0.0206 RUB |
0.0130 RUB |
0.0283 RUB |
0.0230 RUB |
| 2020-08-15 |
0.0281 RUB |
9,345.2235 |
0.0281 RUB |
0.0250 RUB |
0.0313 RUB |
0.0283 RUB |
| 2020-08-14 |
0.0290 RUB |
402,319.6640 |
0.0290 RUB |
0.0200 RUB |
0.0380 RUB |
0.0283 RUB |
| 2020-08-13 |
0.0322 RUB |
3,211.2935 |
0.0322 RUB |
0.0286 RUB |
0.0359 RUB |
0.0336 RUB |
| 2020-08-12 |
0.0319 RUB |
130,675.8824 |
0.0319 RUB |
0.0280 RUB |
0.0359 RUB |
0.0359 RUB |
| 2020-08-11 |
0.0316 RUB |
520,696.2645 |
0.0316 RUB |
0.0273 RUB |
0.0359 RUB |
0.0310 RUB |
| 2020-08-10 |
0.0299 RUB |
5,714.2309 |
0.0299 RUB |
0.0286 RUB |
0.0312 RUB |
0.0312 RUB |
| 2020-08-09 |
0.0301 RUB |
2,750.4485 |
0.0301 RUB |
0.0286 RUB |
0.0316 RUB |
0.0316 RUB |
| 2020-08-08 |
0.0297 RUB |
430,112.9933 |
0.0297 RUB |
0.0273 RUB |
0.0320 RUB |
0.0316 RUB |
| 2020-08-07 |
0.0329 RUB |
14,447.4250 |
0.0329 RUB |
0.0280 RUB |
0.0379 RUB |
0.0320 RUB |
| 2020-08-06 |
0.0372 RUB |
7,411.2995 |
0.0372 RUB |
0.0364 RUB |
0.0380 RUB |
0.0379 RUB |
| 2020-08-05 |
0.0380 RUB |
13,235.8032 |
0.0380 RUB |
0.0380 RUB |
0.0380 RUB |
0.0380 RUB |
| 2020-08-04 |
0.0330 RUB |
4,715.8647 |
0.0330 RUB |
0.0280 RUB |
0.0380 RUB |
0.0280 RUB |
| 2020-08-03 |
0.0380 RUB |
0.0000 |
0.0380 RUB |
0.0380 RUB |
0.0380 RUB |
0.0380 RUB |
| 2020-08-02 |
0.0380 RUB |
1,054.6352 |
0.0380 RUB |
0.0380 RUB |
0.0380 RUB |
0.0380 RUB |
| 2020-08-01 |
0.0327 RUB |
34,762.9517 |
0.0327 RUB |
0.0273 RUB |
0.0380 RUB |
0.0380 RUB |
| 2020-07-31 |
0.0327 RUB |
4,146.0375 |
0.0327 RUB |
0.0273 RUB |
0.0380 RUB |
0.0273 RUB |
| 2020-07-30 |
0.0273 RUB |
229.5031 |
0.0273 RUB |
0.0273 RUB |
0.0273 RUB |
0.0273 RUB |
| 2020-07-29 |
0.0273 RUB |
0.0000 |
0.0273 RUB |
0.0273 RUB |
0.0273 RUB |
0.0273 RUB |
| 2020-07-28 |
0.0327 RUB |
22,606.3983 |
0.0327 RUB |
0.0273 RUB |
0.0380 RUB |
0.0273 RUB |
| 2020-07-27 |
0.0360 RUB |
13,417.5180 |
0.0360 RUB |
0.0340 RUB |
0.0380 RUB |
0.0380 RUB |
| 2020-07-26 |
0.0340 RUB |
92.0598 |
0.0340 RUB |
0.0340 RUB |
0.0340 RUB |
0.0340 RUB |
| 2020-07-25 |
0.0273 RUB |
6.1730 |
0.0273 RUB |
0.0273 RUB |
0.0273 RUB |
0.0273 RUB |
| 2020-07-24 |
0.0307 RUB |
13,258.5309 |
0.0307 RUB |
0.0273 RUB |
0.0340 RUB |
0.0273 RUB |
| 2020-07-23 |
0.0340 RUB |
340.0000 |
0.0340 RUB |
0.0340 RUB |
0.0340 RUB |
0.0340 RUB |
| 2020-07-22 |
0.0355 RUB |
722.6550 |
0.0355 RUB |
0.0305 RUB |
0.0405 RUB |
0.0305 RUB |
| 2020-07-21 |
0.0404 RUB |
7,055.7564 |
0.0404 RUB |
0.0312 RUB |
0.0495 RUB |
0.0405 RUB |
| 2020-07-20 |
0.0430 RUB |
33,831.0320 |
0.0430 RUB |
0.0310 RUB |
0.0550 RUB |
0.0320 RUB |
| 2020-07-19 |
0.0285 RUB |
5,242.8694 |
0.0285 RUB |
0.0260 RUB |
0.0310 RUB |
0.0260 RUB |
| 2020-07-18 |
0.0305 RUB |
4,508.7233 |
0.0305 RUB |
0.0257 RUB |
0.0353 RUB |
0.0310 RUB |
| 2020-07-17 |
0.0305 RUB |
27,588.3283 |
0.0305 RUB |
0.0256 RUB |
0.0354 RUB |
0.0256 RUB |
| 2020-07-16 |
0.0353 RUB |
20,432.6512 |
0.0353 RUB |
0.0256 RUB |
0.0450 RUB |
0.0256 RUB |
| 2020-07-15 |
0.0353 RUB |
68,777.9072 |
0.0353 RUB |
0.0255 RUB |
0.0450 RUB |
0.0280 RUB |
| 2020-07-14 |
0.0250 RUB |
16,904.5550 |
0.0250 RUB |
0.0250 RUB |
0.0250 RUB |
0.0250 RUB |
| 2020-07-13 |
0.0254 RUB |
47,899.9684 |
0.0254 RUB |
0.0220 RUB |
0.0288 RUB |
0.0220 RUB |
| 2020-07-12 |
0.0300 RUB |
0.0000 |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
| 2020-07-11 |
0.0300 RUB |
0.0000 |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
0.0300 RUB |
| 2020-07-10 |
0.0270 RUB |
28,492.3964 |
0.0270 RUB |
0.0220 RUB |
0.0320 RUB |
0.0300 RUB |
| 2020-07-09 |
0.0295 RUB |
6,801.6669 |
0.0295 RUB |
0.0260 RUB |
0.0330 RUB |
0.0260 RUB |
| 2020-07-08 |
0.0310 RUB |
7,535.0837 |
0.0310 RUB |
0.0250 RUB |
0.0370 RUB |
0.0330 RUB |
| 2020-07-07 |
0.0283 RUB |
5,296.4780 |
0.0283 RUB |
0.0283 RUB |
0.0283 RUB |
0.0283 RUB |
| 2020-07-06 |
0.0315 RUB |
6,770.5634 |
0.0315 RUB |
0.0230 RUB |
0.0400 RUB |
0.0240 RUB |
| 2020-07-05 |
0.0247 RUB |
36,329.6681 |
0.0247 RUB |
0.0210 RUB |
0.0283 RUB |
0.0230 RUB |
| 2020-07-04 |
0.0254 RUB |
210,761.8344 |
0.0254 RUB |
0.0150 RUB |
0.0358 RUB |
0.0220 RUB |
| 2020-07-03 |
388,888.5038 RUB |
0.0026 |
388,888.5038 RUB |
0.0076 RUB |
777,777.0000 RUB |
0.0270 RUB |