Market [unlinked] / RUB
Identifier on Yobit: yochat_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-02 |
0.0060 RUB |
8,123.5871 |
0.0060 RUB |
0.0040 RUB |
0.0080 RUB |
0.0040 RUB |
| 2021-01-01 |
0.0040 RUB |
7,180.0000 |
0.0040 RUB |
0.0040 RUB |
0.0040 RUB |
0.0040 RUB |
| 2020-12-31 |
0.0060 RUB |
163,677.4480 |
0.0060 RUB |
0.0040 RUB |
0.0080 RUB |
0.0040 RUB |
| 2020-12-30 |
0.0060 RUB |
333,701.6638 |
0.0060 RUB |
0.0040 RUB |
0.0081 RUB |
0.0072 RUB |
| 2020-12-29 |
0.0066 RUB |
69,399.5272 |
0.0066 RUB |
0.0052 RUB |
0.0080 RUB |
0.0052 RUB |
| 2020-12-28 |
0.0065 RUB |
73,063.3915 |
0.0065 RUB |
0.0050 RUB |
0.0081 RUB |
0.0081 RUB |
| 2020-12-27 |
0.0065 RUB |
3,223.3325 |
0.0065 RUB |
0.0050 RUB |
0.0081 RUB |
0.0050 RUB |
| 2020-12-26 |
0.0058 RUB |
30,376.8112 |
0.0058 RUB |
0.0035 RUB |
0.0081 RUB |
0.0050 RUB |
| 2020-12-25 |
0.0058 RUB |
346,857.7597 |
0.0058 RUB |
0.0035 RUB |
0.0081 RUB |
0.0035 RUB |
| 2020-12-24 |
0.0065 RUB |
40,611.7855 |
0.0065 RUB |
0.0050 RUB |
0.0081 RUB |
0.0050 RUB |
| 2020-12-23 |
0.0074 RUB |
930,436.6700 |
0.0074 RUB |
0.0042 RUB |
0.0105 RUB |
0.0081 RUB |
| 2020-12-22 |
0.0075 RUB |
180,429.2151 |
0.0075 RUB |
0.0050 RUB |
0.0100 RUB |
0.0081 RUB |
| 2020-12-21 |
0.0087 RUB |
1,267.1475 |
0.0087 RUB |
0.0085 RUB |
0.0089 RUB |
0.0085 RUB |
| 2020-12-20 |
0.0072 RUB |
882,454.0576 |
0.0072 RUB |
0.0056 RUB |
0.0089 RUB |
0.0086 RUB |
| 2020-12-19 |
0.0055 RUB |
253,037.2506 |
0.0055 RUB |
0.0046 RUB |
0.0064 RUB |
0.0046 RUB |
| 2020-12-18 |
0.0058 RUB |
299,951.8312 |
0.0058 RUB |
0.0055 RUB |
0.0060 RUB |
0.0060 RUB |
| 2020-12-17 |
0.0058 RUB |
244,743.9813 |
0.0058 RUB |
0.0052 RUB |
0.0064 RUB |
0.0055 RUB |
| 2020-12-16 |
0.0055 RUB |
214,073.0843 |
0.0055 RUB |
0.0045 RUB |
0.0064 RUB |
0.0064 RUB |
| 2020-12-15 |
0.0057 RUB |
865,500.5086 |
0.0057 RUB |
0.0050 RUB |
0.0064 RUB |
0.0064 RUB |
| 2020-12-14 |
0.0053 RUB |
247,877.6729 |
0.0053 RUB |
0.0042 RUB |
0.0064 RUB |
0.0050 RUB |
| 2020-12-13 |
0.0052 RUB |
18,066.0333 |
0.0052 RUB |
0.0042 RUB |
0.0062 RUB |
0.0062 RUB |
| 2020-12-12 |
0.0062 RUB |
23,952.8244 |
0.0062 RUB |
0.0061 RUB |
0.0062 RUB |
0.0062 RUB |
| 2020-12-11 |
0.0059 RUB |
2,572,617.9372 |
0.0059 RUB |
0.0051 RUB |
0.0067 RUB |
0.0061 RUB |
| 2020-12-10 |
0.0067 RUB |
2,470,677.2814 |
0.0067 RUB |
0.0060 RUB |
0.0074 RUB |
0.0067 RUB |
| 2020-12-09 |
0.0066 RUB |
509,746.5094 |
0.0066 RUB |
0.0061 RUB |
0.0070 RUB |
0.0061 RUB |
| 2020-12-08 |
0.0071 RUB |
750,204.2856 |
0.0071 RUB |
0.0060 RUB |
0.0082 RUB |
0.0061 RUB |
| 2020-12-07 |
0.0073 RUB |
21,065.2447 |
0.0073 RUB |
0.0060 RUB |
0.0085 RUB |
0.0060 RUB |
| 2020-12-06 |
0.0073 RUB |
2,071,956.3769 |
0.0073 RUB |
0.0058 RUB |
0.0089 RUB |
0.0080 RUB |
| 2020-12-05 |
0.0089 RUB |
206,607.1130 |
0.0089 RUB |
0.0081 RUB |
0.0098 RUB |
0.0089 RUB |
| 2020-12-04 |
0.0096 RUB |
5,079,155.6356 |
0.0096 RUB |
0.0078 RUB |
0.0114 RUB |
0.0098 RUB |
| 2020-12-03 |
0.0122 RUB |
8,975,194.7115 |
0.0122 RUB |
0.0087 RUB |
0.0157 RUB |
0.0097 RUB |
| 2020-12-02 |
0.0150 RUB |
845,217.6587 |
0.0150 RUB |
0.0141 RUB |
0.0160 RUB |
0.0157 RUB |
| 2020-12-01 |
0.0150 RUB |
168,624.3932 |
0.0150 RUB |
0.0140 RUB |
0.0160 RUB |
0.0157 RUB |
| 2020-11-30 |
0.0147 RUB |
516,454.0043 |
0.0147 RUB |
0.0135 RUB |
0.0160 RUB |
0.0158 RUB |
| 2020-11-29 |
0.0142 RUB |
364,988.1263 |
0.0142 RUB |
0.0135 RUB |
0.0149 RUB |
0.0149 RUB |
| 2020-11-28 |
0.0145 RUB |
54,601.0485 |
0.0145 RUB |
0.0144 RUB |
0.0146 RUB |
0.0145 RUB |
| 2020-11-27 |
0.0143 RUB |
175,940.6822 |
0.0143 RUB |
0.0135 RUB |
0.0152 RUB |
0.0146 RUB |
| 2020-11-26 |
0.0157 RUB |
1,239,188.6388 |
0.0157 RUB |
0.0136 RUB |
0.0178 RUB |
0.0149 RUB |
| 2020-11-25 |
0.0169 RUB |
1,722,997.9409 |
0.0169 RUB |
0.0139 RUB |
0.0200 RUB |
0.0181 RUB |
| 2020-11-24 |
0.0146 RUB |
1,710,585.6249 |
0.0146 RUB |
0.0138 RUB |
0.0155 RUB |
0.0140 RUB |
| 2020-11-23 |
0.0153 RUB |
942,718.7478 |
0.0153 RUB |
0.0140 RUB |
0.0166 RUB |
0.0145 RUB |
| 2020-11-22 |
0.0161 RUB |
1,862,011.6777 |
0.0161 RUB |
0.0142 RUB |
0.0180 RUB |
0.0166 RUB |
| 2020-11-21 |
0.0163 RUB |
1,764,514.3392 |
0.0163 RUB |
0.0146 RUB |
0.0180 RUB |
0.0167 RUB |
| 2020-11-20 |
0.0149 RUB |
1,049,515.2472 |
0.0149 RUB |
0.0140 RUB |
0.0157 RUB |
0.0145 RUB |
| 2020-11-19 |
0.0155 RUB |
476,707.2791 |
0.0155 RUB |
0.0150 RUB |
0.0160 RUB |
0.0160 RUB |
| 2020-11-18 |
0.0156 RUB |
217,075.9772 |
0.0156 RUB |
0.0149 RUB |
0.0163 RUB |
0.0149 RUB |
| 2020-11-17 |
0.0149 RUB |
1,759,076.0915 |
0.0149 RUB |
0.0136 RUB |
0.0163 RUB |
0.0160 RUB |
| 2020-11-16 |
0.0158 RUB |
947,960.2357 |
0.0158 RUB |
0.0150 RUB |
0.0167 RUB |
0.0150 RUB |
| 2020-11-15 |
0.0150 RUB |
2,956,656.7822 |
0.0150 RUB |
0.0135 RUB |
0.0166 RUB |
0.0150 RUB |
| 2020-11-14 |
0.0154 RUB |
680,873.2663 |
0.0154 RUB |
0.0145 RUB |
0.0162 RUB |
0.0145 RUB |