Market [unlinked] / RUB
Identifier on Yobit: yochat_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-03 |
0.0068 RUB |
2,313,349.1630 |
0.0068 RUB |
0.0057 RUB |
0.0080 RUB |
0.0079 RUB |
| 2021-06-02 |
0.0069 RUB |
524,430.2899 |
0.0069 RUB |
0.0057 RUB |
0.0080 RUB |
0.0080 RUB |
| 2021-06-01 |
0.0080 RUB |
28,684,641.2253 |
0.0080 RUB |
0.0050 RUB |
0.0110 RUB |
0.0050 RUB |
| 2021-05-31 |
0.0063 RUB |
183,333.5454 |
0.0063 RUB |
0.0056 RUB |
0.0071 RUB |
0.0056 RUB |
| 2021-05-30 |
0.0066 RUB |
793,643.5725 |
0.0066 RUB |
0.0056 RUB |
0.0075 RUB |
0.0056 RUB |
| 2021-05-29 |
0.0057 RUB |
516,951.0710 |
0.0057 RUB |
0.0055 RUB |
0.0059 RUB |
0.0055 RUB |
| 2021-05-28 |
0.0068 RUB |
108,343.7319 |
0.0068 RUB |
0.0059 RUB |
0.0077 RUB |
0.0075 RUB |
| 2021-05-27 |
0.0069 RUB |
421,591.8613 |
0.0069 RUB |
0.0057 RUB |
0.0082 RUB |
0.0077 RUB |
| 2021-05-26 |
0.0075 RUB |
2,032,065.5526 |
0.0075 RUB |
0.0060 RUB |
0.0090 RUB |
0.0082 RUB |
| 2021-05-25 |
0.0082 RUB |
3,745,774.8313 |
0.0082 RUB |
0.0071 RUB |
0.0092 RUB |
0.0090 RUB |
| 2021-05-24 |
0.0090 RUB |
3,818,864.0581 |
0.0090 RUB |
0.0087 RUB |
0.0092 RUB |
0.0087 RUB |
| 2021-05-23 |
0.0090 RUB |
2,334,186.9027 |
0.0090 RUB |
0.0087 RUB |
0.0092 RUB |
0.0092 RUB |
| 2021-05-22 |
0.0079 RUB |
2,054,556.7202 |
0.0079 RUB |
0.0071 RUB |
0.0087 RUB |
0.0087 RUB |
| 2021-05-21 |
0.0080 RUB |
2,503,703.9952 |
0.0080 RUB |
0.0071 RUB |
0.0089 RUB |
0.0080 RUB |
| 2021-05-20 |
0.0081 RUB |
758,004.0650 |
0.0081 RUB |
0.0071 RUB |
0.0090 RUB |
0.0071 RUB |
| 2021-05-19 |
0.0082 RUB |
2,134,014.5042 |
0.0082 RUB |
0.0071 RUB |
0.0093 RUB |
0.0071 RUB |
| 2021-05-18 |
0.0089 RUB |
867,620.8574 |
0.0089 RUB |
0.0078 RUB |
0.0100 RUB |
0.0078 RUB |
| 2021-05-17 |
0.0093 RUB |
1,143,220.6677 |
0.0093 RUB |
0.0080 RUB |
0.0105 RUB |
0.0080 RUB |
| 2021-05-16 |
0.0093 RUB |
509,556.8597 |
0.0093 RUB |
0.0080 RUB |
0.0105 RUB |
0.0090 RUB |
| 2021-05-15 |
0.0091 RUB |
3,976,198.7885 |
0.0091 RUB |
0.0078 RUB |
0.0105 RUB |
0.0080 RUB |
| 2021-05-14 |
0.0088 RUB |
3,285,970.7438 |
0.0088 RUB |
0.0078 RUB |
0.0099 RUB |
0.0099 RUB |
| 2021-05-13 |
0.0091 RUB |
334,164.6921 |
0.0091 RUB |
0.0077 RUB |
0.0105 RUB |
0.0080 RUB |
| 2021-05-12 |
0.0092 RUB |
2,487,661.7472 |
0.0092 RUB |
0.0078 RUB |
0.0105 RUB |
0.0082 RUB |
| 2021-05-11 |
0.0085 RUB |
740,710.5647 |
0.0085 RUB |
0.0072 RUB |
0.0098 RUB |
0.0078 RUB |
| 2021-05-10 |
0.0087 RUB |
1,604,281.2039 |
0.0087 RUB |
0.0072 RUB |
0.0101 RUB |
0.0072 RUB |
| 2021-05-09 |
0.0089 RUB |
1,006,632.0852 |
0.0089 RUB |
0.0075 RUB |
0.0102 RUB |
0.0078 RUB |
| 2021-05-08 |
0.0088 RUB |
492,975.5722 |
0.0088 RUB |
0.0072 RUB |
0.0104 RUB |
0.0104 RUB |
| 2021-05-07 |
0.0084 RUB |
159,598.8327 |
0.0084 RUB |
0.0072 RUB |
0.0095 RUB |
0.0072 RUB |
| 2021-05-06 |
0.0091 RUB |
4,428,134.4770 |
0.0091 RUB |
0.0072 RUB |
0.0110 RUB |
0.0105 RUB |
| 2021-05-05 |
0.0101 RUB |
394,154.7986 |
0.0101 RUB |
0.0092 RUB |
0.0110 RUB |
0.0110 RUB |
| 2021-05-04 |
0.0105 RUB |
377,581.1297 |
0.0105 RUB |
0.0090 RUB |
0.0120 RUB |
0.0102 RUB |
| 2021-05-03 |
0.0106 RUB |
135,105.7233 |
0.0106 RUB |
0.0100 RUB |
0.0112 RUB |
0.0112 RUB |
| 2021-05-02 |
0.0110 RUB |
1,151,004.7179 |
0.0110 RUB |
0.0097 RUB |
0.0123 RUB |
0.0112 RUB |
| 2021-05-01 |
0.0101 RUB |
1,203,063.8312 |
0.0101 RUB |
0.0082 RUB |
0.0120 RUB |
0.0120 RUB |
| 2021-04-30 |
0.0105 RUB |
14,286.7159 |
0.0105 RUB |
0.0105 RUB |
0.0105 RUB |
0.0105 RUB |
| 2021-04-29 |
0.0095 RUB |
899,992.2136 |
0.0095 RUB |
0.0081 RUB |
0.0110 RUB |
0.0081 RUB |
| 2021-04-28 |
0.0097 RUB |
849,006.2610 |
0.0097 RUB |
0.0083 RUB |
0.0111 RUB |
0.0083 RUB |
| 2021-04-27 |
0.0097 RUB |
108,220.8553 |
0.0097 RUB |
0.0085 RUB |
0.0109 RUB |
0.0109 RUB |
| 2021-04-26 |
0.0103 RUB |
764,717.3932 |
0.0103 RUB |
0.0085 RUB |
0.0120 RUB |
0.0085 RUB |
| 2021-04-25 |
0.0109 RUB |
493,903.0531 |
0.0109 RUB |
0.0088 RUB |
0.0130 RUB |
0.0110 RUB |
| 2021-04-24 |
0.0104 RUB |
140,240.1621 |
0.0104 RUB |
0.0088 RUB |
0.0120 RUB |
0.0109 RUB |
| 2021-04-23 |
0.0130 RUB |
4,304,554.6408 |
0.0130 RUB |
0.0100 RUB |
0.0160 RUB |
0.0120 RUB |
| 2021-04-22 |
0.0162 RUB |
975,150.6811 |
0.0162 RUB |
0.0128 RUB |
0.0196 RUB |
0.0140 RUB |
| 2021-04-21 |
0.0158 RUB |
5,019,243.0799 |
0.0158 RUB |
0.0116 RUB |
0.0200 RUB |
0.0160 RUB |
| 2021-04-20 |
0.0126 RUB |
1,015,511.9331 |
0.0126 RUB |
0.0101 RUB |
0.0150 RUB |
0.0101 RUB |
| 2021-04-19 |
0.0127 RUB |
306,980.7102 |
0.0127 RUB |
0.0110 RUB |
0.0145 RUB |
0.0145 RUB |
| 2021-04-18 |
0.0130 RUB |
1,060,663.7199 |
0.0130 RUB |
0.0110 RUB |
0.0150 RUB |
0.0145 RUB |
| 2021-04-17 |
0.0135 RUB |
352,926.7059 |
0.0135 RUB |
0.0112 RUB |
0.0159 RUB |
0.0112 RUB |
| 2021-04-16 |
0.0136 RUB |
2,701,793.5193 |
0.0136 RUB |
0.0112 RUB |
0.0161 RUB |
0.0145 RUB |
| 2021-04-15 |
0.0129 RUB |
375,247.2757 |
0.0129 RUB |
0.0112 RUB |
0.0146 RUB |
0.0115 RUB |