Market [unlinked] / RUB
Identifier on Yobit: yodefi_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
0.0443 RUB |
1,070.3387 |
0.0443 RUB |
0.0400 RUB |
0.0485 RUB |
0.0454 RUB |
| 2024-04-18 |
0.0470 RUB |
61.0311 |
0.0470 RUB |
0.0462 RUB |
0.0478 RUB |
0.0462 RUB |
| 2024-04-17 |
0.0463 RUB |
84.7565 |
0.0463 RUB |
0.0450 RUB |
0.0476 RUB |
0.0476 RUB |
| 2024-04-16 |
0.0485 RUB |
4,469.9671 |
0.0485 RUB |
0.0471 RUB |
0.0500 RUB |
0.0476 RUB |
| 2024-04-15 |
0.0490 RUB |
84.9730 |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
| 2024-04-14 |
0.0487 RUB |
1,160.0847 |
0.0487 RUB |
0.0444 RUB |
0.0530 RUB |
0.0490 RUB |
| 2024-04-13 |
0.0532 RUB |
275.6587 |
0.0532 RUB |
0.0517 RUB |
0.0547 RUB |
0.0540 RUB |
| 2024-04-12 |
0.0542 RUB |
693.4485 |
0.0542 RUB |
0.0517 RUB |
0.0566 RUB |
0.0517 RUB |
| 2024-04-11 |
0.0559 RUB |
1,081.7325 |
0.0559 RUB |
0.0552 RUB |
0.0566 RUB |
0.0566 RUB |
| 2024-04-10 |
0.0550 RUB |
493.0147 |
0.0550 RUB |
0.0535 RUB |
0.0566 RUB |
0.0566 RUB |
| 2024-04-09 |
0.0573 RUB |
429.6453 |
0.0573 RUB |
0.0566 RUB |
0.0580 RUB |
0.0566 RUB |
| 2024-04-08 |
0.0581 RUB |
263.8115 |
0.0581 RUB |
0.0569 RUB |
0.0592 RUB |
0.0569 RUB |
| 2024-04-07 |
0.0578 RUB |
2,185.1037 |
0.0578 RUB |
0.0555 RUB |
0.0600 RUB |
0.0592 RUB |
| 2024-04-06 |
0.0558 RUB |
21.1707 |
0.0558 RUB |
0.0555 RUB |
0.0560 RUB |
0.0560 RUB |
| 2024-04-05 |
0.0540 RUB |
4,927.6464 |
0.0540 RUB |
0.0500 RUB |
0.0580 RUB |
0.0538 RUB |
| 2024-04-04 |
0.0523 RUB |
22,899.2328 |
0.0523 RUB |
0.0420 RUB |
0.0625 RUB |
0.0580 RUB |
| 2024-04-03 |
0.0612 RUB |
30,617.9015 |
0.0612 RUB |
0.0550 RUB |
0.0675 RUB |
0.0592 RUB |
| 2024-04-02 |
0.0725 RUB |
491,040.6826 |
0.0725 RUB |
0.0550 RUB |
0.0900 RUB |
0.0592 RUB |
| 2024-04-01 |
0.0623 RUB |
1,772.2614 |
0.0623 RUB |
0.0616 RUB |
0.0630 RUB |
0.0616 RUB |
| 2024-03-31 |
0.0629 RUB |
314.7331 |
0.0629 RUB |
0.0628 RUB |
0.0630 RUB |
0.0630 RUB |
| 2024-03-30 |
0.0625 RUB |
4,462.0286 |
0.0625 RUB |
0.0620 RUB |
0.0630 RUB |
0.0629 RUB |
| 2024-03-29 |
0.0623 RUB |
842.4370 |
0.0623 RUB |
0.0615 RUB |
0.0630 RUB |
0.0622 RUB |
| 2024-03-28 |
0.0618 RUB |
443.6626 |
0.0618 RUB |
0.0610 RUB |
0.0627 RUB |
0.0610 RUB |
| 2024-03-27 |
0.0603 RUB |
5,891.0111 |
0.0603 RUB |
0.0575 RUB |
0.0630 RUB |
0.0605 RUB |
| 2024-03-26 |
0.0592 RUB |
1,875.2830 |
0.0592 RUB |
0.0555 RUB |
0.0630 RUB |
0.0600 RUB |
| 2024-03-25 |
0.0627 RUB |
1,866.5712 |
0.0627 RUB |
0.0610 RUB |
0.0644 RUB |
0.0630 RUB |
| 2024-03-24 |
0.0614 RUB |
35,683.6191 |
0.0614 RUB |
0.0528 RUB |
0.0700 RUB |
0.0610 RUB |
| 2024-03-23 |
0.0520 RUB |
22.3648 |
0.0520 RUB |
0.0517 RUB |
0.0523 RUB |
0.0523 RUB |
| 2024-03-22 |
0.0533 RUB |
732.3736 |
0.0533 RUB |
0.0517 RUB |
0.0549 RUB |
0.0517 RUB |
| 2024-03-21 |
0.0471 RUB |
9,453.3217 |
0.0471 RUB |
0.0400 RUB |
0.0541 RUB |
0.0541 RUB |
| 2024-03-20 |
0.0478 RUB |
12,557.6748 |
0.0478 RUB |
0.0400 RUB |
0.0555 RUB |
0.0480 RUB |
| 2024-03-19 |
0.0487 RUB |
2,037.5524 |
0.0487 RUB |
0.0459 RUB |
0.0515 RUB |
0.0459 RUB |
| 2024-03-18 |
0.0521 RUB |
18,848.0546 |
0.0521 RUB |
0.0471 RUB |
0.0571 RUB |
0.0515 RUB |
| 2024-03-17 |
0.0572 RUB |
22,842.6629 |
0.0572 RUB |
0.0533 RUB |
0.0610 RUB |
0.0547 RUB |
| 2024-03-16 |
0.0700 RUB |
334,304.1840 |
0.0700 RUB |
0.0500 RUB |
0.0900 RUB |
0.0577 RUB |
| 2024-03-15 |
0.0688 RUB |
433,649.3183 |
0.0688 RUB |
0.0625 RUB |
0.0750 RUB |
0.0641 RUB |
| 2024-03-14 |
0.0850 RUB |
435,590.7120 |
0.0850 RUB |
0.0700 RUB |
0.0999 RUB |
0.0730 RUB |
| 2024-03-13 |
0.1025 RUB |
3,035,405.9198 |
0.1025 RUB |
0.0700 RUB |
0.1350 RUB |
0.0874 RUB |
| 2024-03-12 |
0.0661 RUB |
67,014.5710 |
0.0661 RUB |
0.0622 RUB |
0.0700 RUB |
0.0700 RUB |
| 2024-03-11 |
0.0630 RUB |
5,700.8900 |
0.0630 RUB |
0.0610 RUB |
0.0650 RUB |
0.0610 RUB |
| 2024-03-10 |
0.0640 RUB |
9,800.7597 |
0.0640 RUB |
0.0610 RUB |
0.0670 RUB |
0.0610 RUB |
| 2024-03-09 |
0.0670 RUB |
0.0000 |
0.0670 RUB |
0.0670 RUB |
0.0670 RUB |
0.0670 RUB |
| 2024-03-08 |
0.0680 RUB |
102.7795 |
0.0680 RUB |
0.0670 RUB |
0.0691 RUB |
0.0670 RUB |
| 2024-03-07 |
0.0691 RUB |
3.9216 |
0.0691 RUB |
0.0691 RUB |
0.0691 RUB |
0.0691 RUB |
| 2024-03-06 |
0.0695 RUB |
1.5226 |
0.0695 RUB |
0.0695 RUB |
0.0695 RUB |
0.0695 RUB |
| 2024-03-05 |
0.0712 RUB |
83.6447 |
0.0712 RUB |
0.0695 RUB |
0.0730 RUB |
0.0695 RUB |
| 2024-03-04 |
0.0698 RUB |
245.9318 |
0.0698 RUB |
0.0665 RUB |
0.0730 RUB |
0.0730 RUB |
| 2024-03-03 |
0.0670 RUB |
10,712.4784 |
0.0670 RUB |
0.0600 RUB |
0.0740 RUB |
0.0665 RUB |
| 2024-03-02 |
0.0600 RUB |
6,490.6621 |
0.0600 RUB |
0.0600 RUB |
0.0600 RUB |
0.0600 RUB |
| 2024-03-01 |
0.0600 RUB |
0.0000 |
0.0600 RUB |
0.0600 RUB |
0.0600 RUB |
0.0600 RUB |