Market [unlinked] / RUB
Identifier on Yobit: yodefi_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-10 |
0.0569 RUB |
1,919.1133 |
0.0569 RUB |
0.0564 RUB |
0.0575 RUB |
0.0575 RUB |
| 2023-05-09 |
0.0594 RUB |
5,005.6323 |
0.0594 RUB |
0.0500 RUB |
0.0687 RUB |
0.0565 RUB |
| 2023-05-08 |
0.0675 RUB |
95,769.3464 |
0.0675 RUB |
0.0600 RUB |
0.0750 RUB |
0.0635 RUB |
| 2023-05-07 |
0.0800 RUB |
258,185.8001 |
0.0800 RUB |
0.0600 RUB |
0.1000 RUB |
0.0600 RUB |
| 2023-05-06 |
0.0600 RUB |
77.7778 |
0.0600 RUB |
0.0600 RUB |
0.0600 RUB |
0.0600 RUB |
| 2023-05-05 |
0.0602 RUB |
27,749.6335 |
0.0602 RUB |
0.0600 RUB |
0.0604 RUB |
0.0600 RUB |
| 2023-05-04 |
0.0610 RUB |
16.3934 |
0.0610 RUB |
0.0610 RUB |
0.0610 RUB |
0.0610 RUB |
| 2023-05-03 |
0.0615 RUB |
1,316.0844 |
0.0615 RUB |
0.0610 RUB |
0.0620 RUB |
0.0610 RUB |
| 2023-05-02 |
0.0620 RUB |
457.7515 |
0.0620 RUB |
0.0620 RUB |
0.0620 RUB |
0.0620 RUB |
| 2023-05-01 |
0.0620 RUB |
1,863.8735 |
0.0620 RUB |
0.0620 RUB |
0.0620 RUB |
0.0620 RUB |
| 2023-04-30 |
0.0589 RUB |
37,639.0118 |
0.0589 RUB |
0.0558 RUB |
0.0620 RUB |
0.0620 RUB |
| 2023-04-29 |
0.0555 RUB |
5.4022 |
0.0555 RUB |
0.0555 RUB |
0.0555 RUB |
0.0555 RUB |
| 2023-04-28 |
0.0540 RUB |
344.9686 |
0.0540 RUB |
0.0525 RUB |
0.0555 RUB |
0.0555 RUB |
| 2023-04-27 |
0.0522 RUB |
17,062.9330 |
0.0522 RUB |
0.0522 RUB |
0.0522 RUB |
0.0522 RUB |
| 2023-04-26 |
0.0511 RUB |
34,491.7580 |
0.0511 RUB |
0.0500 RUB |
0.0522 RUB |
0.0522 RUB |
| 2023-04-25 |
0.0500 RUB |
9,580.9613 |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
| 2023-04-24 |
0.0500 RUB |
18,136.2278 |
0.0500 RUB |
0.0400 RUB |
0.0600 RUB |
0.0500 RUB |
| 2023-04-23 |
0.0528 RUB |
20,911.4123 |
0.0528 RUB |
0.0480 RUB |
0.0576 RUB |
0.0558 RUB |
| 2023-04-22 |
0.0641 RUB |
2,068.6688 |
0.0641 RUB |
0.0544 RUB |
0.0737 RUB |
0.0552 RUB |
| 2023-04-21 |
0.0590 RUB |
3,494.8947 |
0.0590 RUB |
0.0480 RUB |
0.0700 RUB |
0.0604 RUB |
| 2023-04-20 |
0.0592 RUB |
186.2203 |
0.0592 RUB |
0.0581 RUB |
0.0604 RUB |
0.0604 RUB |
| 2023-04-19 |
0.0620 RUB |
330.5751 |
0.0620 RUB |
0.0592 RUB |
0.0648 RUB |
0.0592 RUB |
| 2023-04-18 |
0.0620 RUB |
7,153.4027 |
0.0620 RUB |
0.0500 RUB |
0.0739 RUB |
0.0654 RUB |
| 2023-04-17 |
0.0675 RUB |
991.8080 |
0.0675 RUB |
0.0610 RUB |
0.0740 RUB |
0.0681 RUB |
| 2023-04-16 |
0.0717 RUB |
420.0772 |
0.0717 RUB |
0.0695 RUB |
0.0740 RUB |
0.0707 RUB |
| 2023-04-15 |
0.0664 RUB |
13,170.3586 |
0.0664 RUB |
0.0564 RUB |
0.0765 RUB |
0.0705 RUB |
| 2023-04-14 |
0.0723 RUB |
60,232.5421 |
0.0723 RUB |
0.0670 RUB |
0.0775 RUB |
0.0709 RUB |
| 2023-04-13 |
0.0766 RUB |
271,913.2880 |
0.0766 RUB |
0.0532 RUB |
0.1000 RUB |
0.0700 RUB |
| 2023-04-12 |
0.0766 RUB |
240,823.0686 |
0.0766 RUB |
0.0532 RUB |
0.1000 RUB |
0.0700 RUB |
| 2023-04-11 |
0.0544 RUB |
130,598.7009 |
0.0544 RUB |
0.0532 RUB |
0.0555 RUB |
0.0532 RUB |
| 2023-04-10 |
0.0530 RUB |
20,195.0461 |
0.0530 RUB |
0.0505 RUB |
0.0555 RUB |
0.0555 RUB |
| 2023-04-09 |
0.0505 RUB |
1,161.1844 |
0.0505 RUB |
0.0505 RUB |
0.0505 RUB |
0.0505 RUB |
| 2023-04-08 |
0.0497 RUB |
1,053.4000 |
0.0497 RUB |
0.0489 RUB |
0.0505 RUB |
0.0505 RUB |
| 2023-04-07 |
0.0484 RUB |
5,002.5536 |
0.0484 RUB |
0.0484 RUB |
0.0484 RUB |
0.0484 RUB |
| 2023-04-06 |
0.0486 RUB |
3,903.9140 |
0.0486 RUB |
0.0482 RUB |
0.0490 RUB |
0.0484 RUB |
| 2023-04-05 |
0.0493 RUB |
9,087.4404 |
0.0493 RUB |
0.0486 RUB |
0.0500 RUB |
0.0490 RUB |
| 2023-04-04 |
0.0500 RUB |
5,056.3164 |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
| 2023-04-03 |
0.0500 RUB |
13,741.1421 |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
| 2023-04-02 |
0.0511 RUB |
67,275.3127 |
0.0511 RUB |
0.0500 RUB |
0.0521 RUB |
0.0500 RUB |
| 2023-04-01 |
0.0549 RUB |
199,528.1765 |
0.0549 RUB |
0.0478 RUB |
0.0620 RUB |
0.0500 RUB |
| 2023-03-31 |
0.0484 RUB |
15,026.7880 |
0.0484 RUB |
0.0478 RUB |
0.0490 RUB |
0.0478 RUB |
| 2023-03-30 |
0.0490 RUB |
5,815.0613 |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
| 2023-03-29 |
0.0488 RUB |
5,006.2082 |
0.0488 RUB |
0.0485 RUB |
0.0490 RUB |
0.0490 RUB |
| 2023-03-28 |
0.0485 RUB |
45,299.7360 |
0.0485 RUB |
0.0460 RUB |
0.0510 RUB |
0.0490 RUB |
| 2023-03-27 |
0.0520 RUB |
1,420.4008 |
0.0520 RUB |
0.0500 RUB |
0.0540 RUB |
0.0500 RUB |
| 2023-03-26 |
0.0535 RUB |
101.1418 |
0.0535 RUB |
0.0530 RUB |
0.0540 RUB |
0.0540 RUB |
| 2023-03-25 |
0.0496 RUB |
13,868.7727 |
0.0496 RUB |
0.0444 RUB |
0.0548 RUB |
0.0540 RUB |
| 2023-03-24 |
0.0508 RUB |
2,597.8002 |
0.0508 RUB |
0.0444 RUB |
0.0571 RUB |
0.0548 RUB |
| 2023-03-23 |
0.0566 RUB |
28,806.1225 |
0.0566 RUB |
0.0538 RUB |
0.0594 RUB |
0.0585 RUB |
| 2023-03-22 |
0.0641 RUB |
43,925.0555 |
0.0641 RUB |
0.0505 RUB |
0.0778 RUB |
0.0618 RUB |