Market [unlinked] / RUB
Identifier on Yobit: yodefi_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-20 |
0.0505 RUB |
9,570.7493 |
0.0505 RUB |
0.0505 RUB |
0.0505 RUB |
0.0505 RUB |
| 2023-03-19 |
0.0483 RUB |
14,767.3378 |
0.0483 RUB |
0.0460 RUB |
0.0505 RUB |
0.0505 RUB |
| 2023-03-18 |
0.0460 RUB |
422.8026 |
0.0460 RUB |
0.0460 RUB |
0.0460 RUB |
0.0460 RUB |
| 2023-03-17 |
0.0445 RUB |
17,798.3187 |
0.0445 RUB |
0.0430 RUB |
0.0460 RUB |
0.0460 RUB |
| 2023-03-16 |
0.0430 RUB |
3,600.5994 |
0.0430 RUB |
0.0430 RUB |
0.0430 RUB |
0.0430 RUB |
| 2023-03-15 |
0.0419 RUB |
23,308.8582 |
0.0419 RUB |
0.0408 RUB |
0.0430 RUB |
0.0430 RUB |
| 2023-03-14 |
0.0408 RUB |
24,906.6168 |
0.0408 RUB |
0.0408 RUB |
0.0408 RUB |
0.0408 RUB |
| 2023-03-13 |
0.0402 RUB |
14,743.3055 |
0.0402 RUB |
0.0396 RUB |
0.0408 RUB |
0.0408 RUB |
| 2023-03-12 |
0.0388 RUB |
28,938.7595 |
0.0388 RUB |
0.0388 RUB |
0.0389 RUB |
0.0389 RUB |
| 2023-03-11 |
0.0384 RUB |
5,465.8295 |
0.0384 RUB |
0.0380 RUB |
0.0388 RUB |
0.0388 RUB |
| 2023-03-10 |
0.0384 RUB |
7,232.7783 |
0.0384 RUB |
0.0380 RUB |
0.0388 RUB |
0.0388 RUB |
| 2023-03-09 |
0.0380 RUB |
6,580.8336 |
0.0380 RUB |
0.0379 RUB |
0.0380 RUB |
0.0380 RUB |
| 2023-03-08 |
0.0378 RUB |
5,221.4055 |
0.0378 RUB |
0.0375 RUB |
0.0380 RUB |
0.0380 RUB |
| 2023-03-07 |
0.0377 RUB |
613.4110 |
0.0377 RUB |
0.0375 RUB |
0.0378 RUB |
0.0378 RUB |
| 2023-03-06 |
0.0360 RUB |
20,056.5701 |
0.0360 RUB |
0.0300 RUB |
0.0420 RUB |
0.0378 RUB |
| 2023-03-05 |
0.0397 RUB |
0.0000 |
0.0397 RUB |
0.0397 RUB |
0.0397 RUB |
0.0397 RUB |
| 2023-03-04 |
0.0438 RUB |
8,180.3811 |
0.0438 RUB |
0.0398 RUB |
0.0478 RUB |
0.0398 RUB |
| 2023-03-03 |
0.0413 RUB |
1,667.6386 |
0.0413 RUB |
0.0407 RUB |
0.0420 RUB |
0.0420 RUB |
| 2023-03-02 |
0.0482 RUB |
6,869.2910 |
0.0482 RUB |
0.0415 RUB |
0.0550 RUB |
0.0420 RUB |
| 2023-03-01 |
0.0494 RUB |
7,783.5469 |
0.0494 RUB |
0.0432 RUB |
0.0557 RUB |
0.0440 RUB |
| 2023-02-28 |
0.0535 RUB |
32,053.9005 |
0.0535 RUB |
0.0420 RUB |
0.0650 RUB |
0.0557 RUB |
| 2023-02-27 |
0.0510 RUB |
18,741.7257 |
0.0510 RUB |
0.0420 RUB |
0.0600 RUB |
0.0538 RUB |
| 2023-02-26 |
0.0415 RUB |
2,618.5570 |
0.0415 RUB |
0.0411 RUB |
0.0420 RUB |
0.0411 RUB |
| 2023-02-25 |
0.0470 RUB |
14,599.1141 |
0.0470 RUB |
0.0391 RUB |
0.0550 RUB |
0.0420 RUB |
| 2023-02-24 |
0.0446 RUB |
6,713.9807 |
0.0446 RUB |
0.0393 RUB |
0.0500 RUB |
0.0393 RUB |
| 2023-02-23 |
0.0414 RUB |
12,099.9423 |
0.0414 RUB |
0.0377 RUB |
0.0450 RUB |
0.0445 RUB |
| 2023-02-22 |
0.0378 RUB |
48.2401 |
0.0378 RUB |
0.0377 RUB |
0.0379 RUB |
0.0377 RUB |
| 2023-02-21 |
0.0379 RUB |
1,100.5422 |
0.0379 RUB |
0.0377 RUB |
0.0381 RUB |
0.0381 RUB |
| 2023-02-20 |
0.0386 RUB |
538.9751 |
0.0386 RUB |
0.0381 RUB |
0.0390 RUB |
0.0381 RUB |
| 2023-02-19 |
0.0386 RUB |
1,547.7435 |
0.0386 RUB |
0.0381 RUB |
0.0390 RUB |
0.0390 RUB |
| 2023-02-18 |
0.0383 RUB |
295.5738 |
0.0383 RUB |
0.0375 RUB |
0.0390 RUB |
0.0390 RUB |
| 2023-02-17 |
0.0375 RUB |
0.0000 |
0.0375 RUB |
0.0375 RUB |
0.0375 RUB |
0.0375 RUB |
| 2023-02-16 |
0.0346 RUB |
10,371.4451 |
0.0346 RUB |
0.0293 RUB |
0.0400 RUB |
0.0383 RUB |
| 2023-02-15 |
0.0291 RUB |
65.2085 |
0.0291 RUB |
0.0290 RUB |
0.0293 RUB |
0.0293 RUB |
| 2023-02-14 |
0.0292 RUB |
38.1074 |
0.0292 RUB |
0.0291 RUB |
0.0293 RUB |
0.0293 RUB |
| 2023-02-13 |
0.0293 RUB |
1,061.4472 |
0.0293 RUB |
0.0291 RUB |
0.0295 RUB |
0.0291 RUB |
| 2023-02-12 |
0.0295 RUB |
0.0000 |
0.0295 RUB |
0.0295 RUB |
0.0295 RUB |
0.0295 RUB |
| 2023-02-11 |
0.0301 RUB |
458.6566 |
0.0301 RUB |
0.0295 RUB |
0.0306 RUB |
0.0295 RUB |
| 2023-02-10 |
0.0309 RUB |
689.2588 |
0.0309 RUB |
0.0295 RUB |
0.0323 RUB |
0.0295 RUB |
| 2023-02-09 |
0.0318 RUB |
2,662.7628 |
0.0318 RUB |
0.0311 RUB |
0.0326 RUB |
0.0311 RUB |
| 2023-02-08 |
0.0328 RUB |
38.3341 |
0.0328 RUB |
0.0325 RUB |
0.0331 RUB |
0.0325 RUB |
| 2023-02-07 |
0.0330 RUB |
19.6787 |
0.0330 RUB |
0.0330 RUB |
0.0330 RUB |
0.0330 RUB |
| 2023-02-06 |
0.0326 RUB |
556.9017 |
0.0326 RUB |
0.0323 RUB |
0.0330 RUB |
0.0323 RUB |
| 2023-02-05 |
0.0331 RUB |
303.0565 |
0.0331 RUB |
0.0325 RUB |
0.0336 RUB |
0.0325 RUB |
| 2023-02-04 |
0.0333 RUB |
4,777.5519 |
0.0333 RUB |
0.0322 RUB |
0.0344 RUB |
0.0344 RUB |
| 2023-02-03 |
0.0333 RUB |
805.5538 |
0.0333 RUB |
0.0321 RUB |
0.0345 RUB |
0.0345 RUB |
| 2023-02-02 |
0.0320 RUB |
1,833.0208 |
0.0320 RUB |
0.0317 RUB |
0.0323 RUB |
0.0323 RUB |
| 2023-02-01 |
0.0319 RUB |
2,575.3486 |
0.0319 RUB |
0.0317 RUB |
0.0321 RUB |
0.0321 RUB |
| 2023-01-31 |
0.0317 RUB |
104.5321 |
0.0317 RUB |
0.0314 RUB |
0.0320 RUB |
0.0314 RUB |
| 2023-01-30 |
0.0328 RUB |
1,893.8544 |
0.0328 RUB |
0.0314 RUB |
0.0343 RUB |
0.0314 RUB |