Market [unlinked] / RUB
Identifier on Yobit: yodefi_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.0386 RUB |
159.0641 |
0.0386 RUB |
0.0382 RUB |
0.0390 RUB |
0.0382 RUB |
| 2025-12-23 |
0.0353 RUB |
13,307.4947 |
0.0353 RUB |
0.0252 RUB |
0.0453 RUB |
0.0386 RUB |
| 2025-12-22 |
0.0250 RUB |
115.6833 |
0.0250 RUB |
0.0247 RUB |
0.0252 RUB |
0.0252 RUB |
| 2025-12-21 |
0.0250 RUB |
0.0000 |
0.0250 RUB |
0.0250 RUB |
0.0250 RUB |
0.0250 RUB |
| 2025-12-20 |
0.0250 RUB |
0.0000 |
0.0250 RUB |
0.0250 RUB |
0.0250 RUB |
0.0250 RUB |
| 2025-12-19 |
0.0250 RUB |
43.1838 |
0.0250 RUB |
0.0250 RUB |
0.0250 RUB |
0.0250 RUB |
| 2025-12-18 |
0.0250 RUB |
41.9375 |
0.0250 RUB |
0.0250 RUB |
0.0250 RUB |
0.0250 RUB |
| 2025-12-16 |
0.0257 RUB |
252.5289 |
0.0257 RUB |
0.0252 RUB |
0.0262 RUB |
0.0252 RUB |
| 2025-12-14 |
0.0262 RUB |
3.8270 |
0.0262 RUB |
0.0262 RUB |
0.0262 RUB |
0.0262 RUB |
| 2025-12-13 |
0.0262 RUB |
0.0000 |
0.0262 RUB |
0.0262 RUB |
0.0262 RUB |
0.0262 RUB |
| 2025-12-12 |
0.0266 RUB |
14.8223 |
0.0266 RUB |
0.0264 RUB |
0.0267 RUB |
0.0267 RUB |
| 2025-12-11 |
0.0264 RUB |
94.8802 |
0.0264 RUB |
0.0262 RUB |
0.0267 RUB |
0.0264 RUB |
| 2025-12-10 |
0.0264 RUB |
55.3358 |
0.0264 RUB |
0.0262 RUB |
0.0267 RUB |
0.0262 RUB |
| 2025-12-09 |
0.0268 RUB |
152.9794 |
0.0268 RUB |
0.0267 RUB |
0.0270 RUB |
0.0267 RUB |
| 2025-12-08 |
0.0268 RUB |
180.3527 |
0.0268 RUB |
0.0266 RUB |
0.0270 RUB |
0.0270 RUB |
| 2025-12-07 |
0.0262 RUB |
165.3159 |
0.0262 RUB |
0.0259 RUB |
0.0264 RUB |
0.0264 RUB |
| 2025-12-06 |
0.0254 RUB |
799.9692 |
0.0254 RUB |
0.0249 RUB |
0.0259 RUB |
0.0252 RUB |
| 2025-12-05 |
0.0260 RUB |
289.6935 |
0.0260 RUB |
0.0255 RUB |
0.0264 RUB |
0.0255 RUB |
| 2025-12-04 |
0.0262 RUB |
46.9331 |
0.0262 RUB |
0.0262 RUB |
0.0262 RUB |
0.0262 RUB |
| 2025-12-03 |
0.0263 RUB |
87.0746 |
0.0263 RUB |
0.0262 RUB |
0.0264 RUB |
0.0264 RUB |
| 2025-12-02 |
0.0254 RUB |
44.5149 |
0.0254 RUB |
0.0252 RUB |
0.0257 RUB |
0.0252 RUB |
| 2025-12-01 |
0.0259 RUB |
95.4925 |
0.0259 RUB |
0.0257 RUB |
0.0262 RUB |
0.0257 RUB |
| 2025-11-30 |
0.0264 RUB |
139.1050 |
0.0264 RUB |
0.0262 RUB |
0.0267 RUB |
0.0262 RUB |
| 2025-11-29 |
0.0264 RUB |
101.2627 |
0.0264 RUB |
0.0262 RUB |
0.0267 RUB |
0.0264 RUB |
| 2025-11-28 |
0.0257 RUB |
443.9871 |
0.0257 RUB |
0.0252 RUB |
0.0262 RUB |
0.0262 RUB |
| 2025-11-26 |
0.0274 RUB |
112.9500 |
0.0274 RUB |
0.0270 RUB |
0.0278 RUB |
0.0270 RUB |
| 2025-11-25 |
0.0268 RUB |
551.5041 |
0.0268 RUB |
0.0259 RUB |
0.0276 RUB |
0.0276 RUB |
| 2025-11-24 |
0.0266 RUB |
39.0313 |
0.0266 RUB |
0.0264 RUB |
0.0267 RUB |
0.0267 RUB |
| 2025-11-23 |
0.0266 RUB |
1,137.5609 |
0.0266 RUB |
0.0257 RUB |
0.0275 RUB |
0.0264 RUB |
| 2025-11-22 |
0.0274 RUB |
64.7308 |
0.0274 RUB |
0.0272 RUB |
0.0275 RUB |
0.0275 RUB |
| 2025-11-21 |
0.0272 RUB |
209.5405 |
0.0272 RUB |
0.0270 RUB |
0.0275 RUB |
0.0275 RUB |
| 2025-11-20 |
0.0275 RUB |
0.0000 |
0.0275 RUB |
0.0275 RUB |
0.0275 RUB |
0.0275 RUB |
| 2025-11-18 |
0.0275 RUB |
0.0000 |
0.0275 RUB |
0.0275 RUB |
0.0275 RUB |
0.0275 RUB |
| 2025-11-17 |
0.0277 RUB |
53.6778 |
0.0277 RUB |
0.0275 RUB |
0.0278 RUB |
0.0275 RUB |
| 2025-11-16 |
0.0277 RUB |
96.1437 |
0.0277 RUB |
0.0275 RUB |
0.0278 RUB |
0.0275 RUB |
| 2025-11-14 |
0.0272 RUB |
36.5925 |
0.0272 RUB |
0.0272 RUB |
0.0272 RUB |
0.0272 RUB |
| 2025-11-13 |
0.0274 RUB |
311.5568 |
0.0274 RUB |
0.0270 RUB |
0.0278 RUB |
0.0278 RUB |
| 2025-11-12 |
0.0281 RUB |
0.0000 |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
| 2025-11-11 |
0.0281 RUB |
0.0000 |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
| 2025-11-10 |
0.0279 RUB |
7.1716 |
0.0279 RUB |
0.0278 RUB |
0.0281 RUB |
0.0281 RUB |
| 2025-11-09 |
0.0277 RUB |
35.5299 |
0.0277 RUB |
0.0275 RUB |
0.0278 RUB |
0.0278 RUB |
| 2025-11-08 |
0.0272 RUB |
955.8888 |
0.0272 RUB |
0.0270 RUB |
0.0275 RUB |
0.0275 RUB |
| 2025-11-07 |
0.0267 RUB |
0.0000 |
0.0267 RUB |
0.0267 RUB |
0.0267 RUB |
0.0267 RUB |
| 2025-11-06 |
0.0268 RUB |
53.7100 |
0.0268 RUB |
0.0267 RUB |
0.0268 RUB |
0.0267 RUB |
| 2025-11-05 |
0.0269 RUB |
116.8432 |
0.0269 RUB |
0.0267 RUB |
0.0271 RUB |
0.0267 RUB |
| 2025-11-04 |
0.0278 RUB |
110.2339 |
0.0278 RUB |
0.0275 RUB |
0.0281 RUB |
0.0275 RUB |
| 2025-11-03 |
0.0278 RUB |
31.7497 |
0.0278 RUB |
0.0278 RUB |
0.0278 RUB |
0.0278 RUB |
| 2025-11-02 |
0.0281 RUB |
26.7020 |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
| 2025-11-01 |
0.0279 RUB |
58.8981 |
0.0279 RUB |
0.0278 RUB |
0.0281 RUB |
0.0278 RUB |
| 2025-10-31 |
0.0281 RUB |
11.4974 |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |
0.0281 RUB |