Market [unlinked] / RUB
Identifier on Yobit: yodefi_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-12 |
0.0573 RUB |
26,989.7089 |
0.0573 RUB |
0.0421 RUB |
0.0726 RUB |
0.0457 RUB |
| 2024-06-11 |
0.0449 RUB |
449.1883 |
0.0449 RUB |
0.0426 RUB |
0.0471 RUB |
0.0426 RUB |
| 2024-06-10 |
0.0453 RUB |
418.7856 |
0.0453 RUB |
0.0435 RUB |
0.0471 RUB |
0.0435 RUB |
| 2024-06-09 |
0.0445 RUB |
17,983.7080 |
0.0445 RUB |
0.0412 RUB |
0.0478 RUB |
0.0435 RUB |
| 2024-06-08 |
0.0454 RUB |
5,838.0480 |
0.0454 RUB |
0.0435 RUB |
0.0473 RUB |
0.0435 RUB |
| 2024-06-07 |
0.0453 RUB |
341.3422 |
0.0453 RUB |
0.0439 RUB |
0.0466 RUB |
0.0448 RUB |
| 2024-06-06 |
0.0442 RUB |
39.8664 |
0.0442 RUB |
0.0441 RUB |
0.0443 RUB |
0.0441 RUB |
| 2024-06-05 |
0.0446 RUB |
74.4533 |
0.0446 RUB |
0.0438 RUB |
0.0453 RUB |
0.0443 RUB |
| 2024-06-04 |
0.0437 RUB |
77.7731 |
0.0437 RUB |
0.0430 RUB |
0.0443 RUB |
0.0441 RUB |
| 2024-06-03 |
0.0430 RUB |
46.7302 |
0.0430 RUB |
0.0426 RUB |
0.0435 RUB |
0.0435 RUB |
| 2024-06-02 |
0.0445 RUB |
41.6567 |
0.0445 RUB |
0.0439 RUB |
0.0450 RUB |
0.0439 RUB |
| 2024-06-01 |
0.0452 RUB |
0.0000 |
0.0452 RUB |
0.0452 RUB |
0.0452 RUB |
0.0452 RUB |
| 2024-05-31 |
0.0452 RUB |
3.9055 |
0.0452 RUB |
0.0452 RUB |
0.0452 RUB |
0.0452 RUB |
| 2024-05-30 |
0.0450 RUB |
150.9014 |
0.0450 RUB |
0.0450 RUB |
0.0450 RUB |
0.0450 RUB |
| 2024-05-29 |
0.0454 RUB |
1,372.9426 |
0.0454 RUB |
0.0441 RUB |
0.0466 RUB |
0.0450 RUB |
| 2024-05-28 |
0.0471 RUB |
20.8113 |
0.0471 RUB |
0.0466 RUB |
0.0476 RUB |
0.0466 RUB |
| 2024-05-27 |
0.0485 RUB |
78.1937 |
0.0485 RUB |
0.0476 RUB |
0.0494 RUB |
0.0476 RUB |
| 2024-05-26 |
0.0473 RUB |
63.8221 |
0.0473 RUB |
0.0468 RUB |
0.0478 RUB |
0.0478 RUB |
| 2024-05-25 |
0.0470 RUB |
0.0000 |
0.0470 RUB |
0.0470 RUB |
0.0470 RUB |
0.0470 RUB |
| 2024-05-24 |
0.0516 RUB |
2,124.1735 |
0.0516 RUB |
0.0466 RUB |
0.0566 RUB |
0.0470 RUB |
| 2024-05-23 |
0.0523 RUB |
1,457.5314 |
0.0523 RUB |
0.0480 RUB |
0.0566 RUB |
0.0480 RUB |
| 2024-05-22 |
0.0495 RUB |
48.2643 |
0.0495 RUB |
0.0490 RUB |
0.0500 RUB |
0.0490 RUB |
| 2024-05-21 |
0.0490 RUB |
42.9807 |
0.0490 RUB |
0.0485 RUB |
0.0495 RUB |
0.0495 RUB |
| 2024-05-20 |
0.0481 RUB |
75.6983 |
0.0481 RUB |
0.0476 RUB |
0.0486 RUB |
0.0476 RUB |
| 2024-05-19 |
0.0490 RUB |
0.0000 |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
| 2024-05-18 |
0.0490 RUB |
0.0000 |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
| 2024-05-17 |
0.0475 RUB |
276.4292 |
0.0475 RUB |
0.0450 RUB |
0.0500 RUB |
0.0500 RUB |
| 2024-05-16 |
0.0466 RUB |
6.8715 |
0.0466 RUB |
0.0463 RUB |
0.0469 RUB |
0.0469 RUB |
| 2024-05-15 |
0.0458 RUB |
154.2367 |
0.0458 RUB |
0.0450 RUB |
0.0466 RUB |
0.0463 RUB |
| 2024-05-14 |
0.0454 RUB |
26.8883 |
0.0454 RUB |
0.0450 RUB |
0.0457 RUB |
0.0450 RUB |
| 2024-05-13 |
0.0457 RUB |
6.1919 |
0.0457 RUB |
0.0457 RUB |
0.0457 RUB |
0.0457 RUB |
| 2024-05-12 |
0.0481 RUB |
564.1912 |
0.0481 RUB |
0.0462 RUB |
0.0500 RUB |
0.0462 RUB |
| 2024-05-11 |
0.0479 RUB |
3.6564 |
0.0479 RUB |
0.0478 RUB |
0.0480 RUB |
0.0478 RUB |
| 2024-05-10 |
0.0493 RUB |
1,091.6072 |
0.0493 RUB |
0.0448 RUB |
0.0538 RUB |
0.0480 RUB |
| 2024-05-09 |
0.0464 RUB |
35.6295 |
0.0464 RUB |
0.0464 RUB |
0.0464 RUB |
0.0464 RUB |
| 2024-05-08 |
0.0469 RUB |
387.8588 |
0.0469 RUB |
0.0464 RUB |
0.0474 RUB |
0.0464 RUB |
| 2024-05-07 |
0.0478 RUB |
25.7833 |
0.0478 RUB |
0.0473 RUB |
0.0482 RUB |
0.0474 RUB |
| 2024-05-06 |
0.0473 RUB |
39.3569 |
0.0473 RUB |
0.0473 RUB |
0.0473 RUB |
0.0473 RUB |
| 2024-05-05 |
0.0478 RUB |
44.4007 |
0.0478 RUB |
0.0470 RUB |
0.0485 RUB |
0.0470 RUB |
| 2024-05-04 |
0.0488 RUB |
19.3841 |
0.0488 RUB |
0.0485 RUB |
0.0490 RUB |
0.0485 RUB |
| 2024-05-03 |
0.0511 RUB |
2,216.1918 |
0.0511 RUB |
0.0466 RUB |
0.0556 RUB |
0.0490 RUB |
| 2024-05-02 |
0.0455 RUB |
115.3511 |
0.0455 RUB |
0.0443 RUB |
0.0466 RUB |
0.0466 RUB |
| 2024-05-01 |
0.0439 RUB |
81.8306 |
0.0439 RUB |
0.0431 RUB |
0.0448 RUB |
0.0440 RUB |
| 2024-04-30 |
0.0449 RUB |
11,712.5266 |
0.0449 RUB |
0.0400 RUB |
0.0497 RUB |
0.0440 RUB |
| 2024-04-29 |
0.0513 RUB |
248.1622 |
0.0513 RUB |
0.0498 RUB |
0.0528 RUB |
0.0505 RUB |
| 2024-04-28 |
0.0488 RUB |
114.5071 |
0.0488 RUB |
0.0478 RUB |
0.0497 RUB |
0.0492 RUB |
| 2024-04-27 |
0.0511 RUB |
2,032.0933 |
0.0511 RUB |
0.0457 RUB |
0.0566 RUB |
0.0478 RUB |
| 2024-04-26 |
0.0480 RUB |
11.8497 |
0.0480 RUB |
0.0478 RUB |
0.0482 RUB |
0.0478 RUB |
| 2024-04-25 |
0.0490 RUB |
36.9039 |
0.0490 RUB |
0.0485 RUB |
0.0494 RUB |
0.0485 RUB |
| 2024-04-24 |
0.0476 RUB |
4,644.7584 |
0.0476 RUB |
0.0424 RUB |
0.0528 RUB |
0.0490 RUB |