Market [unlinked] / RUB
Identifier on Yobit: yochat_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-12 |
0.0074 RUB |
22,595.9318 |
0.0074 RUB |
0.0064 RUB |
0.0083 RUB |
0.0064 RUB |
| 2021-04-11 |
0.0070 RUB |
1,682,330.3950 |
0.0070 RUB |
0.0061 RUB |
0.0078 RUB |
0.0065 RUB |
| 2021-04-10 |
0.0080 RUB |
640,967.2044 |
0.0080 RUB |
0.0071 RUB |
0.0090 RUB |
0.0073 RUB |
| 2021-04-09 |
0.0080 RUB |
2,963,042.2961 |
0.0080 RUB |
0.0071 RUB |
0.0090 RUB |
0.0071 RUB |
| 2021-04-08 |
0.0082 RUB |
1,278,519.2894 |
0.0082 RUB |
0.0073 RUB |
0.0091 RUB |
0.0090 RUB |
| 2021-04-07 |
0.0091 RUB |
2,339,790.9682 |
0.0091 RUB |
0.0078 RUB |
0.0105 RUB |
0.0099 RUB |
| 2021-04-06 |
0.0100 RUB |
3,142,789.3996 |
0.0100 RUB |
0.0080 RUB |
0.0120 RUB |
0.0105 RUB |
| 2021-04-05 |
0.0106 RUB |
87,134.6427 |
0.0106 RUB |
0.0099 RUB |
0.0112 RUB |
0.0101 RUB |
| 2021-04-04 |
0.0107 RUB |
746,430.1849 |
0.0107 RUB |
0.0086 RUB |
0.0128 RUB |
0.0128 RUB |
| 2021-04-03 |
0.0105 RUB |
449,525.5043 |
0.0105 RUB |
0.0090 RUB |
0.0120 RUB |
0.0090 RUB |
| 2021-04-02 |
0.0115 RUB |
1,163,282.3424 |
0.0115 RUB |
0.0100 RUB |
0.0130 RUB |
0.0100 RUB |
| 2021-04-01 |
0.0108 RUB |
5,422,238.9991 |
0.0108 RUB |
0.0070 RUB |
0.0145 RUB |
0.0110 RUB |
| 2021-03-31 |
0.0074 RUB |
921,855.8874 |
0.0074 RUB |
0.0061 RUB |
0.0086 RUB |
0.0074 RUB |
| 2021-03-30 |
0.0080 RUB |
855,038.8190 |
0.0080 RUB |
0.0061 RUB |
0.0099 RUB |
0.0083 RUB |
| 2021-03-29 |
0.0085 RUB |
432,309.1807 |
0.0085 RUB |
0.0070 RUB |
0.0100 RUB |
0.0099 RUB |
| 2021-03-28 |
0.0100 RUB |
5,036,450.6402 |
0.0100 RUB |
0.0090 RUB |
0.0110 RUB |
0.0103 RUB |
| 2021-03-27 |
0.0101 RUB |
905,099.5671 |
0.0101 RUB |
0.0093 RUB |
0.0109 RUB |
0.0096 RUB |
| 2021-03-26 |
0.0100 RUB |
4,016,672.0637 |
0.0100 RUB |
0.0090 RUB |
0.0109 RUB |
0.0109 RUB |
| 2021-03-25 |
0.0096 RUB |
1,185,148.3838 |
0.0096 RUB |
0.0090 RUB |
0.0102 RUB |
0.0100 RUB |
| 2021-03-24 |
0.0103 RUB |
615,794.7012 |
0.0103 RUB |
0.0098 RUB |
0.0109 RUB |
0.0108 RUB |
| 2021-03-23 |
0.0106 RUB |
1,391,086.9694 |
0.0106 RUB |
0.0095 RUB |
0.0116 RUB |
0.0101 RUB |
| 2021-03-22 |
0.0108 RUB |
2,630,882.5043 |
0.0108 RUB |
0.0095 RUB |
0.0120 RUB |
0.0095 RUB |
| 2021-03-21 |
0.0095 RUB |
85,762.7277 |
0.0095 RUB |
0.0095 RUB |
0.0095 RUB |
0.0095 RUB |
| 2021-03-20 |
0.0102 RUB |
684,588.1748 |
0.0102 RUB |
0.0095 RUB |
0.0110 RUB |
0.0110 RUB |
| 2021-03-19 |
0.0115 RUB |
2,943,211.3330 |
0.0115 RUB |
0.0095 RUB |
0.0134 RUB |
0.0095 RUB |
| 2021-03-18 |
0.0117 RUB |
2,733,563.3339 |
0.0117 RUB |
0.0094 RUB |
0.0140 RUB |
0.0100 RUB |
| 2021-03-17 |
0.0106 RUB |
689,308.2904 |
0.0106 RUB |
0.0100 RUB |
0.0113 RUB |
0.0100 RUB |
| 2021-03-16 |
0.0102 RUB |
528,168.9664 |
0.0102 RUB |
0.0090 RUB |
0.0113 RUB |
0.0100 RUB |
| 2021-03-15 |
0.0095 RUB |
446,344.9978 |
0.0095 RUB |
0.0090 RUB |
0.0100 RUB |
0.0090 RUB |
| 2021-03-14 |
0.0100 RUB |
537,711.7131 |
0.0100 RUB |
0.0090 RUB |
0.0110 RUB |
0.0100 RUB |
| 2021-03-13 |
0.0102 RUB |
852,652.7090 |
0.0102 RUB |
0.0090 RUB |
0.0115 RUB |
0.0090 RUB |
| 2021-03-12 |
0.0105 RUB |
15,357,885.8385 |
0.0105 RUB |
0.0050 RUB |
0.0160 RUB |
0.0100 RUB |
| 2021-03-11 |
0.0135 RUB |
5,032,488.9293 |
0.0135 RUB |
0.0095 RUB |
0.0175 RUB |
0.0110 RUB |
| 2021-03-10 |
0.0165 RUB |
2,876,307.2024 |
0.0165 RUB |
0.0130 RUB |
0.0200 RUB |
0.0161 RUB |
| 2021-03-09 |
0.0207 RUB |
8,987,068.0819 |
0.0207 RUB |
0.0150 RUB |
0.0263 RUB |
0.0213 RUB |
| 2021-03-08 |
0.0195 RUB |
876,684.7829 |
0.0195 RUB |
0.0140 RUB |
0.0250 RUB |
0.0180 RUB |
| 2021-03-07 |
0.0155 RUB |
290,752.0347 |
0.0155 RUB |
0.0140 RUB |
0.0170 RUB |
0.0140 RUB |
| 2021-03-06 |
0.0183 RUB |
1,144,487.1780 |
0.0183 RUB |
0.0135 RUB |
0.0230 RUB |
0.0147 RUB |
| 2021-03-05 |
0.0235 RUB |
8,601,188.2454 |
0.0235 RUB |
0.0160 RUB |
0.0310 RUB |
0.0200 RUB |
| 2021-03-04 |
0.0220 RUB |
10,134,189.8135 |
0.0220 RUB |
0.0130 RUB |
0.0310 RUB |
0.0250 RUB |
| 2021-03-03 |
0.0133 RUB |
65,012,011.9952 |
0.0133 RUB |
0.0078 RUB |
0.0189 RUB |
0.0115 RUB |
| 2021-03-02 |
0.0106 RUB |
130,738.1011 |
0.0106 RUB |
0.0079 RUB |
0.0132 RUB |
0.0132 RUB |
| 2021-03-01 |
0.0099 RUB |
1,148,174.7206 |
0.0099 RUB |
0.0066 RUB |
0.0132 RUB |
0.0077 RUB |
| 2021-02-28 |
0.0104 RUB |
1,502,023.2408 |
0.0104 RUB |
0.0077 RUB |
0.0132 RUB |
0.0100 RUB |
| 2021-02-27 |
0.0140 RUB |
730,980.7208 |
0.0140 RUB |
0.0101 RUB |
0.0179 RUB |
0.0101 RUB |
| 2021-02-26 |
0.0139 RUB |
1,731,040.2197 |
0.0139 RUB |
0.0117 RUB |
0.0161 RUB |
0.0161 RUB |
| 2021-02-25 |
0.0190 RUB |
724,999.6003 |
0.0190 RUB |
0.0140 RUB |
0.0240 RUB |
0.0146 RUB |
| 2021-02-24 |
0.0189 RUB |
1,141,980.9945 |
0.0189 RUB |
0.0145 RUB |
0.0233 RUB |
0.0200 RUB |
| 2021-02-23 |
0.0158 RUB |
779,635.3901 |
0.0158 RUB |
0.0130 RUB |
0.0185 RUB |
0.0145 RUB |
| 2021-02-22 |
0.0148 RUB |
1,134,662.6270 |
0.0148 RUB |
0.0111 RUB |
0.0185 RUB |
0.0180 RUB |