Market [unlinked] / RUB
Identifier on Yobit: yodefi_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
0.0550 RUB |
20,117.7210 |
0.0550 RUB |
0.0500 RUB |
0.0600 RUB |
0.0600 RUB |
| 2024-02-28 |
0.0500 RUB |
0.0000 |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
| 2024-02-27 |
0.0470 RUB |
423.5984 |
0.0470 RUB |
0.0439 RUB |
0.0500 RUB |
0.0500 RUB |
| 2024-02-26 |
0.0452 RUB |
0.0000 |
0.0452 RUB |
0.0452 RUB |
0.0452 RUB |
0.0452 RUB |
| 2024-02-25 |
0.0429 RUB |
1,734.5713 |
0.0429 RUB |
0.0400 RUB |
0.0457 RUB |
0.0400 RUB |
| 2024-02-24 |
0.0435 RUB |
2,707.8386 |
0.0435 RUB |
0.0400 RUB |
0.0471 RUB |
0.0400 RUB |
| 2024-02-23 |
0.0466 RUB |
0.0000 |
0.0466 RUB |
0.0466 RUB |
0.0466 RUB |
0.0466 RUB |
| 2024-02-22 |
0.0452 RUB |
3.0000 |
0.0452 RUB |
0.0452 RUB |
0.0452 RUB |
0.0452 RUB |
| 2024-02-21 |
0.0475 RUB |
1,836.3426 |
0.0475 RUB |
0.0440 RUB |
0.0510 RUB |
0.0452 RUB |
| 2024-02-20 |
0.0483 RUB |
1,215.3272 |
0.0483 RUB |
0.0440 RUB |
0.0525 RUB |
0.0462 RUB |
| 2024-02-19 |
0.0490 RUB |
36,219.6746 |
0.0490 RUB |
0.0450 RUB |
0.0530 RUB |
0.0500 RUB |
| 2024-02-18 |
0.0433 RUB |
6,164.2960 |
0.0433 RUB |
0.0400 RUB |
0.0465 RUB |
0.0465 RUB |
| 2024-02-17 |
0.0380 RUB |
824.3671 |
0.0380 RUB |
0.0360 RUB |
0.0400 RUB |
0.0400 RUB |
| 2024-02-16 |
0.0357 RUB |
638.9078 |
0.0357 RUB |
0.0350 RUB |
0.0363 RUB |
0.0350 RUB |
| 2024-02-15 |
0.0354 RUB |
2,555.3499 |
0.0354 RUB |
0.0353 RUB |
0.0355 RUB |
0.0355 RUB |
| 2024-02-14 |
0.0342 RUB |
1,622.6555 |
0.0342 RUB |
0.0333 RUB |
0.0350 RUB |
0.0333 RUB |
| 2024-02-13 |
0.0380 RUB |
3,746.9964 |
0.0380 RUB |
0.0333 RUB |
0.0426 RUB |
0.0333 RUB |
| 2024-02-12 |
0.0433 RUB |
1,341.2408 |
0.0433 RUB |
0.0426 RUB |
0.0439 RUB |
0.0426 RUB |
| 2024-02-11 |
0.0397 RUB |
8,430.6031 |
0.0397 RUB |
0.0333 RUB |
0.0460 RUB |
0.0430 RUB |
| 2024-02-10 |
0.0353 RUB |
0.0000 |
0.0353 RUB |
0.0353 RUB |
0.0353 RUB |
0.0353 RUB |
| 2024-02-09 |
0.0365 RUB |
10,832.2512 |
0.0365 RUB |
0.0333 RUB |
0.0397 RUB |
0.0353 RUB |
| 2024-02-08 |
0.0353 RUB |
57.5431 |
0.0353 RUB |
0.0349 RUB |
0.0356 RUB |
0.0349 RUB |
| 2024-02-07 |
0.0356 RUB |
0.0000 |
0.0356 RUB |
0.0356 RUB |
0.0356 RUB |
0.0356 RUB |
| 2024-02-06 |
0.0356 RUB |
0.0000 |
0.0356 RUB |
0.0356 RUB |
0.0356 RUB |
0.0356 RUB |
| 2024-02-05 |
0.0358 RUB |
28.2002 |
0.0358 RUB |
0.0356 RUB |
0.0360 RUB |
0.0356 RUB |
| 2024-02-04 |
0.0365 RUB |
50.5240 |
0.0365 RUB |
0.0360 RUB |
0.0371 RUB |
0.0371 RUB |
| 2024-02-03 |
0.0367 RUB |
25.0760 |
0.0367 RUB |
0.0363 RUB |
0.0370 RUB |
0.0363 RUB |
| 2024-02-02 |
0.0368 RUB |
12.5182 |
0.0368 RUB |
0.0367 RUB |
0.0370 RUB |
0.0367 RUB |
| 2024-02-01 |
0.0372 RUB |
27.0245 |
0.0372 RUB |
0.0370 RUB |
0.0374 RUB |
0.0370 RUB |
| 2024-01-31 |
0.0376 RUB |
29.2636 |
0.0376 RUB |
0.0374 RUB |
0.0378 RUB |
0.0374 RUB |
| 2024-01-30 |
0.0406 RUB |
320.7832 |
0.0406 RUB |
0.0378 RUB |
0.0435 RUB |
0.0378 RUB |
| 2024-01-29 |
0.0376 RUB |
21.1400 |
0.0376 RUB |
0.0370 RUB |
0.0382 RUB |
0.0382 RUB |
| 2024-01-28 |
0.0382 RUB |
0.0000 |
0.0382 RUB |
0.0382 RUB |
0.0382 RUB |
0.0382 RUB |
| 2024-01-27 |
0.0378 RUB |
74.7300 |
0.0378 RUB |
0.0370 RUB |
0.0386 RUB |
0.0382 RUB |
| 2024-01-26 |
0.0382 RUB |
0.0000 |
0.0382 RUB |
0.0382 RUB |
0.0382 RUB |
0.0382 RUB |
| 2024-01-25 |
0.0380 RUB |
5.7452 |
0.0380 RUB |
0.0378 RUB |
0.0382 RUB |
0.0382 RUB |