Market [unlinked] / RUB
Identifier on Yobit: yochat_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-21 |
0.0143 RUB |
440,904.7457 |
0.0143 RUB |
0.0100 RUB |
0.0185 RUB |
0.0170 RUB |
| 2021-02-20 |
0.0143 RUB |
758,724.1296 |
0.0143 RUB |
0.0100 RUB |
0.0185 RUB |
0.0100 RUB |
| 2021-02-19 |
0.0108 RUB |
235,126.0500 |
0.0108 RUB |
0.0080 RUB |
0.0135 RUB |
0.0131 RUB |
| 2021-02-18 |
0.0109 RUB |
375,027.8929 |
0.0109 RUB |
0.0078 RUB |
0.0140 RUB |
0.0078 RUB |
| 2021-02-17 |
0.0111 RUB |
1,257,496.3486 |
0.0111 RUB |
0.0078 RUB |
0.0145 RUB |
0.0080 RUB |
| 2021-02-16 |
0.0123 RUB |
96,277.2957 |
0.0123 RUB |
0.0102 RUB |
0.0145 RUB |
0.0145 RUB |
| 2021-02-15 |
0.0123 RUB |
3,784.9478 |
0.0123 RUB |
0.0102 RUB |
0.0145 RUB |
0.0145 RUB |
| 2021-02-14 |
0.0131 RUB |
230,522.7476 |
0.0131 RUB |
0.0102 RUB |
0.0160 RUB |
0.0102 RUB |
| 2021-02-13 |
0.0126 RUB |
585,999.4954 |
0.0126 RUB |
0.0104 RUB |
0.0148 RUB |
0.0104 RUB |
| 2021-02-12 |
0.0143 RUB |
1,132,533.6746 |
0.0143 RUB |
0.0100 RUB |
0.0185 RUB |
0.0148 RUB |
| 2021-02-11 |
0.0118 RUB |
2,874,537.8868 |
0.0118 RUB |
0.0035 RUB |
0.0200 RUB |
0.0170 RUB |
| 2021-02-10 |
0.0118 RUB |
3,500,392.1100 |
0.0118 RUB |
0.0035 RUB |
0.0200 RUB |
0.0061 RUB |
| 2021-02-09 |
0.0190 RUB |
170,164.3917 |
0.0190 RUB |
0.0146 RUB |
0.0234 RUB |
0.0146 RUB |
| 2021-02-08 |
0.0192 RUB |
623,507.0919 |
0.0192 RUB |
0.0145 RUB |
0.0240 RUB |
0.0236 RUB |
| 2021-02-07 |
0.0152 RUB |
716,674.8183 |
0.0152 RUB |
0.0145 RUB |
0.0159 RUB |
0.0145 RUB |
| 2021-02-06 |
0.0152 RUB |
318,128.7000 |
0.0152 RUB |
0.0145 RUB |
0.0159 RUB |
0.0158 RUB |
| 2021-02-05 |
0.0163 RUB |
12,566.6726 |
0.0163 RUB |
0.0146 RUB |
0.0180 RUB |
0.0159 RUB |
| 2021-02-04 |
0.0188 RUB |
1,594,823.3201 |
0.0188 RUB |
0.0135 RUB |
0.0240 RUB |
0.0150 RUB |
| 2021-02-03 |
0.0147 RUB |
1,647,820.8664 |
0.0147 RUB |
0.0110 RUB |
0.0183 RUB |
0.0180 RUB |
| 2021-02-02 |
0.0167 RUB |
358,823.2280 |
0.0167 RUB |
0.0153 RUB |
0.0180 RUB |
0.0180 RUB |
| 2021-02-01 |
0.0165 RUB |
1,459,659.8429 |
0.0165 RUB |
0.0150 RUB |
0.0180 RUB |
0.0153 RUB |
| 2021-01-31 |
0.0169 RUB |
7,714,499.7665 |
0.0169 RUB |
0.0093 RUB |
0.0245 RUB |
0.0180 RUB |
| 2021-01-30 |
0.0185 RUB |
2,776,644.6306 |
0.0185 RUB |
0.0111 RUB |
0.0258 RUB |
0.0141 RUB |
| 2021-01-29 |
0.0271 RUB |
371,414.7295 |
0.0271 RUB |
0.0240 RUB |
0.0303 RUB |
0.0240 RUB |
| 2021-01-28 |
0.0250 RUB |
580,429.9387 |
0.0250 RUB |
0.0200 RUB |
0.0300 RUB |
0.0280 RUB |
| 2021-01-27 |
0.0232 RUB |
127,235.7032 |
0.0232 RUB |
0.0220 RUB |
0.0244 RUB |
0.0220 RUB |
| 2021-01-26 |
0.0255 RUB |
292,850.8623 |
0.0255 RUB |
0.0230 RUB |
0.0280 RUB |
0.0230 RUB |
| 2021-01-25 |
0.0241 RUB |
1,749,486.9270 |
0.0241 RUB |
0.0209 RUB |
0.0274 RUB |
0.0247 RUB |
| 2021-01-24 |
0.0241 RUB |
708,394.3719 |
0.0241 RUB |
0.0207 RUB |
0.0274 RUB |
0.0251 RUB |
| 2021-01-23 |
0.0216 RUB |
649,724.8981 |
0.0216 RUB |
0.0184 RUB |
0.0247 RUB |
0.0247 RUB |
| 2021-01-22 |
0.0215 RUB |
355,100.9833 |
0.0215 RUB |
0.0184 RUB |
0.0247 RUB |
0.0247 RUB |
| 2021-01-21 |
0.0209 RUB |
917,103.9091 |
0.0209 RUB |
0.0183 RUB |
0.0235 RUB |
0.0232 RUB |
| 2021-01-20 |
0.0209 RUB |
1,032,471.7080 |
0.0209 RUB |
0.0170 RUB |
0.0248 RUB |
0.0245 RUB |
| 2021-01-19 |
0.0214 RUB |
131,197.2714 |
0.0214 RUB |
0.0180 RUB |
0.0248 RUB |
0.0180 RUB |
| 2021-01-18 |
0.0207 RUB |
995,256.8614 |
0.0207 RUB |
0.0165 RUB |
0.0248 RUB |
0.0248 RUB |
| 2021-01-17 |
0.0207 RUB |
33,122.1262 |
0.0207 RUB |
0.0170 RUB |
0.0244 RUB |
0.0170 RUB |
| 2021-01-16 |
0.0208 RUB |
41,069.4212 |
0.0208 RUB |
0.0170 RUB |
0.0245 RUB |
0.0170 RUB |
| 2021-01-15 |
0.0195 RUB |
525,947.0816 |
0.0195 RUB |
0.0150 RUB |
0.0240 RUB |
0.0228 RUB |
| 2021-01-14 |
0.0174 RUB |
69,312.8319 |
0.0174 RUB |
0.0150 RUB |
0.0198 RUB |
0.0150 RUB |
| 2021-01-13 |
0.0179 RUB |
56,175.8388 |
0.0179 RUB |
0.0140 RUB |
0.0219 RUB |
0.0198 RUB |
| 2021-01-12 |
0.0317 RUB |
4,971,246.5052 |
0.0317 RUB |
0.0133 RUB |
0.0500 RUB |
0.0219 RUB |
| 2021-01-11 |
0.0207 RUB |
649,950.2724 |
0.0207 RUB |
0.0153 RUB |
0.0260 RUB |
0.0257 RUB |
| 2021-01-10 |
0.0257 RUB |
1,230,788.8330 |
0.0257 RUB |
0.0215 RUB |
0.0300 RUB |
0.0231 RUB |
| 2021-01-09 |
0.0276 RUB |
251,032.6064 |
0.0276 RUB |
0.0251 RUB |
0.0300 RUB |
0.0251 RUB |
| 2021-01-08 |
0.0320 RUB |
207,673.0496 |
0.0320 RUB |
0.0250 RUB |
0.0390 RUB |
0.0275 RUB |
| 2021-01-07 |
0.0265 RUB |
477,043.2245 |
0.0265 RUB |
0.0230 RUB |
0.0300 RUB |
0.0300 RUB |
| 2021-01-06 |
0.0290 RUB |
3,827,588.0171 |
0.0290 RUB |
0.0235 RUB |
0.0344 RUB |
0.0290 RUB |
| 2021-01-05 |
0.0277 RUB |
8,620,298.6701 |
0.0277 RUB |
0.0103 RUB |
0.0450 RUB |
0.0330 RUB |
| 2021-01-04 |
0.0189 RUB |
10,352,683.6748 |
0.0189 RUB |
0.0044 RUB |
0.0334 RUB |
0.0148 RUB |
| 2021-01-03 |
0.0071 RUB |
1,543,276.6488 |
0.0071 RUB |
0.0037 RUB |
0.0105 RUB |
0.0050 RUB |