Market [unlinked] / RUB
Identifier on Yobit: yodefi_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-10 |
0.0263 RUB |
1,794.8417 |
0.0263 RUB |
0.0258 RUB |
0.0267 RUB |
0.0267 RUB |
| 2022-12-09 |
0.0261 RUB |
224.4584 |
0.0261 RUB |
0.0256 RUB |
0.0266 RUB |
0.0261 RUB |
| 2022-12-08 |
0.0267 RUB |
489.4611 |
0.0267 RUB |
0.0256 RUB |
0.0278 RUB |
0.0256 RUB |
| 2022-12-07 |
0.0277 RUB |
179.5288 |
0.0277 RUB |
0.0273 RUB |
0.0281 RUB |
0.0273 RUB |
| 2022-12-06 |
0.0280 RUB |
291.1915 |
0.0280 RUB |
0.0276 RUB |
0.0284 RUB |
0.0276 RUB |
| 2022-12-05 |
0.0284 RUB |
306.6442 |
0.0284 RUB |
0.0283 RUB |
0.0284 RUB |
0.0283 RUB |
| 2022-12-04 |
0.0284 RUB |
66.2133 |
0.0284 RUB |
0.0283 RUB |
0.0284 RUB |
0.0283 RUB |
| 2022-12-03 |
0.0284 RUB |
10.0000 |
0.0284 RUB |
0.0284 RUB |
0.0284 RUB |
0.0284 RUB |
| 2022-12-02 |
0.0284 RUB |
51.7408 |
0.0284 RUB |
0.0284 RUB |
0.0284 RUB |
0.0284 RUB |
| 2022-12-01 |
0.0284 RUB |
98.3704 |
0.0284 RUB |
0.0283 RUB |
0.0284 RUB |
0.0284 RUB |
| 2022-11-30 |
0.0282 RUB |
0.0000 |
0.0282 RUB |
0.0282 RUB |
0.0282 RUB |
0.0282 RUB |
| 2022-11-29 |
0.0282 RUB |
23.3061 |
0.0282 RUB |
0.0282 RUB |
0.0282 RUB |
0.0282 RUB |
| 2022-11-28 |
0.0280 RUB |
70.3682 |
0.0280 RUB |
0.0277 RUB |
0.0282 RUB |
0.0277 RUB |
| 2022-11-27 |
0.0280 RUB |
141.3570 |
0.0280 RUB |
0.0278 RUB |
0.0282 RUB |
0.0282 RUB |
| 2022-11-26 |
0.0278 RUB |
86.5817 |
0.0278 RUB |
0.0278 RUB |
0.0278 RUB |
0.0278 RUB |
| 2022-11-25 |
0.0272 RUB |
114.2472 |
0.0272 RUB |
0.0272 RUB |
0.0273 RUB |
0.0272 RUB |
| 2022-11-24 |
0.0278 RUB |
0.0000 |
0.0278 RUB |
0.0278 RUB |
0.0278 RUB |
0.0278 RUB |
| 2022-11-23 |
0.0278 RUB |
168.1983 |
0.0278 RUB |
0.0277 RUB |
0.0278 RUB |
0.0278 RUB |
| 2022-11-22 |
0.0272 RUB |
22.1277 |
0.0272 RUB |
0.0271 RUB |
0.0273 RUB |
0.0271 RUB |
| 2022-11-21 |
0.0273 RUB |
49.9510 |
0.0273 RUB |
0.0273 RUB |
0.0274 RUB |
0.0273 RUB |
| 2022-11-20 |
0.0279 RUB |
10.0906 |
0.0279 RUB |
0.0278 RUB |
0.0280 RUB |
0.0280 RUB |
| 2022-11-19 |
0.0276 RUB |
140.8607 |
0.0276 RUB |
0.0273 RUB |
0.0280 RUB |
0.0280 RUB |
| 2022-11-18 |
0.0284 RUB |
0.0000 |
0.0284 RUB |
0.0284 RUB |
0.0284 RUB |
0.0284 RUB |
| 2022-11-17 |
0.0282 RUB |
4,665.6808 |
0.0282 RUB |
0.0280 RUB |
0.0284 RUB |
0.0284 RUB |
| 2022-11-16 |
0.0286 RUB |
883.7532 |
0.0286 RUB |
0.0284 RUB |
0.0288 RUB |
0.0284 RUB |
| 2022-11-15 |
0.0286 RUB |
969.3158 |
0.0286 RUB |
0.0284 RUB |
0.0288 RUB |
0.0288 RUB |
| 2022-11-14 |
0.0261 RUB |
8,640.3948 |
0.0261 RUB |
0.0235 RUB |
0.0288 RUB |
0.0287 RUB |
| 2022-11-13 |
0.0239 RUB |
1,101.1917 |
0.0239 RUB |
0.0234 RUB |
0.0244 RUB |
0.0238 RUB |
| 2022-11-12 |
0.0236 RUB |
30.4542 |
0.0236 RUB |
0.0235 RUB |
0.0237 RUB |
0.0235 RUB |
| 2022-11-11 |
0.0240 RUB |
30.3020 |
0.0240 RUB |
0.0237 RUB |
0.0243 RUB |
0.0237 RUB |
| 2022-11-10 |
0.0237 RUB |
266.5093 |
0.0237 RUB |
0.0233 RUB |
0.0242 RUB |
0.0242 RUB |
| 2022-11-09 |
0.0254 RUB |
435.4900 |
0.0254 RUB |
0.0238 RUB |
0.0270 RUB |
0.0238 RUB |
| 2022-11-08 |
0.0269 RUB |
726.5001 |
0.0269 RUB |
0.0249 RUB |
0.0288 RUB |
0.0249 RUB |
| 2022-11-07 |
0.0285 RUB |
3,546.1306 |
0.0285 RUB |
0.0282 RUB |
0.0288 RUB |
0.0288 RUB |
| 2022-11-06 |
0.0285 RUB |
2,466.0050 |
0.0285 RUB |
0.0283 RUB |
0.0288 RUB |
0.0283 RUB |
| 2022-11-05 |
0.0286 RUB |
2,240.3677 |
0.0286 RUB |
0.0284 RUB |
0.0288 RUB |
0.0284 RUB |
| 2022-11-04 |
0.0286 RUB |
2,412.6686 |
0.0286 RUB |
0.0284 RUB |
0.0288 RUB |
0.0288 RUB |
| 2022-11-03 |
0.0285 RUB |
109.8484 |
0.0285 RUB |
0.0282 RUB |
0.0288 RUB |
0.0285 RUB |
| 2022-11-02 |
0.0284 RUB |
80.4015 |
0.0284 RUB |
0.0282 RUB |
0.0285 RUB |
0.0285 RUB |
| 2022-11-01 |
0.0297 RUB |
132.9853 |
0.0297 RUB |
0.0294 RUB |
0.0299 RUB |
0.0299 RUB |
| 2022-10-31 |
0.0298 RUB |
149.3066 |
0.0298 RUB |
0.0295 RUB |
0.0300 RUB |
0.0295 RUB |
| 2022-10-30 |
0.0303 RUB |
1,592.8414 |
0.0303 RUB |
0.0301 RUB |
0.0306 RUB |
0.0301 RUB |
| 2022-10-29 |
0.0289 RUB |
7,068.4562 |
0.0289 RUB |
0.0271 RUB |
0.0307 RUB |
0.0301 RUB |
| 2022-10-28 |
0.0271 RUB |
2,212.1140 |
0.0271 RUB |
0.0261 RUB |
0.0281 RUB |
0.0271 RUB |
| 2022-10-27 |
0.0275 RUB |
6,101.1025 |
0.0275 RUB |
0.0262 RUB |
0.0288 RUB |
0.0263 RUB |
| 2022-10-26 |
0.0284 RUB |
34,512.9272 |
0.0284 RUB |
0.0256 RUB |
0.0312 RUB |
0.0271 RUB |
| 2022-10-25 |
0.0280 RUB |
1,541.0835 |
0.0280 RUB |
0.0258 RUB |
0.0301 RUB |
0.0296 RUB |
| 2022-10-24 |
0.0284 RUB |
32.0223 |
0.0284 RUB |
0.0282 RUB |
0.0285 RUB |
0.0285 RUB |
| 2022-10-23 |
0.0284 RUB |
25.0384 |
0.0284 RUB |
0.0282 RUB |
0.0285 RUB |
0.0285 RUB |
| 2022-10-22 |
0.0284 RUB |
19.1178 |
0.0284 RUB |
0.0284 RUB |
0.0285 RUB |
0.0284 RUB |