Market [unlinked] / RUB
Identifier on Yobit: yodefi_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-10 |
3.4663 RUB |
3,230.9955 |
3.4663 RUB |
3.2900 RUB |
3.6426 RUB |
3.4500 RUB |
| 2021-03-09 |
3.3000 RUB |
5,812.1471 |
3.3000 RUB |
3.1100 RUB |
3.4900 RUB |
3.2900 RUB |
| 2021-03-08 |
3.2050 RUB |
5,250.0298 |
3.2050 RUB |
3.1100 RUB |
3.3000 RUB |
3.3000 RUB |
| 2021-03-07 |
3.2000 RUB |
5,002.4261 |
3.2000 RUB |
3.1000 RUB |
3.3000 RUB |
3.2031 RUB |
| 2021-03-06 |
3.1550 RUB |
1,996.4788 |
3.1550 RUB |
3.1000 RUB |
3.2100 RUB |
3.1331 RUB |
| 2021-03-05 |
3.1766 RUB |
11,462.5855 |
3.1766 RUB |
3.0531 RUB |
3.3000 RUB |
3.2000 RUB |
| 2021-03-04 |
3.3032 RUB |
11,500.7109 |
3.3032 RUB |
3.1631 RUB |
3.4433 RUB |
3.1700 RUB |
| 2021-03-03 |
3.1847 RUB |
5,060.9937 |
3.1847 RUB |
2.9762 RUB |
3.3933 RUB |
3.2000 RUB |
| 2021-03-02 |
3.1421 RUB |
2,850.1142 |
3.1421 RUB |
2.9733 RUB |
3.3109 RUB |
3.1331 RUB |
| 2021-03-01 |
3.0466 RUB |
5,428.0278 |
3.0466 RUB |
2.7800 RUB |
3.3133 RUB |
3.1554 RUB |
| 2021-02-28 |
3.1977 RUB |
8,038.6106 |
3.1977 RUB |
2.7031 RUB |
3.6922 RUB |
2.9500 RUB |
| 2021-02-27 |
3.2350 RUB |
14,196.4497 |
3.2350 RUB |
2.7800 RUB |
3.6900 RUB |
2.9990 RUB |
| 2021-02-26 |
2.9766 RUB |
20,541.3926 |
2.9766 RUB |
2.4531 RUB |
3.5000 RUB |
3.0331 RUB |
| 2021-02-25 |
1.9691 RUB |
8,375.9916 |
1.9691 RUB |
1.7000 RUB |
2.2382 RUB |
1.8000 RUB |
| 2021-02-24 |
1.7860 RUB |
13,844.0970 |
1.7860 RUB |
1.5000 RUB |
2.0721 RUB |
1.7664 RUB |
| 2021-02-23 |
2.2650 RUB |
19,952.3526 |
2.2650 RUB |
2.0600 RUB |
2.4700 RUB |
2.0610 RUB |
| 2021-02-22 |
2.3125 RUB |
8,386.7873 |
2.3125 RUB |
2.1550 RUB |
2.4700 RUB |
2.4000 RUB |
| 2021-02-21 |
2.3516 RUB |
2,563.2023 |
2.3516 RUB |
2.2031 RUB |
2.5000 RUB |
2.2053 RUB |
| 2021-02-20 |
2.3600 RUB |
3,489.0828 |
2.3600 RUB |
2.2200 RUB |
2.5000 RUB |
2.4000 RUB |
| 2021-02-19 |
2.2633 RUB |
4,414.4808 |
2.2633 RUB |
2.1000 RUB |
2.4267 RUB |
2.1000 RUB |
| 2021-02-18 |
2.2800 RUB |
3,451.5795 |
2.2800 RUB |
2.0600 RUB |
2.5000 RUB |
2.1820 RUB |
| 2021-02-17 |
2.1750 RUB |
3,845.9932 |
2.1750 RUB |
1.9400 RUB |
2.4100 RUB |
2.1869 RUB |
| 2021-02-16 |
2.2730 RUB |
3,071.7042 |
2.2730 RUB |
1.9400 RUB |
2.6059 RUB |
2.0999 RUB |
| 2021-02-15 |
2.5516 RUB |
4,259.9687 |
2.5516 RUB |
2.4031 RUB |
2.7000 RUB |
2.5059 RUB |
| 2021-02-14 |
2.5115 RUB |
3,976.7275 |
2.5115 RUB |
2.3230 RUB |
2.7000 RUB |
2.6131 RUB |
| 2021-02-13 |
2.5740 RUB |
5,979.0779 |
2.5740 RUB |
2.2500 RUB |
2.8980 RUB |
2.3230 RUB |
| 2021-02-12 |
2.4266 RUB |
6,046.4475 |
2.4266 RUB |
1.9000 RUB |
2.9531 RUB |
2.8000 RUB |
| 2021-02-11 |
2.3766 RUB |
5,854.8574 |
2.3766 RUB |
1.8531 RUB |
2.9000 RUB |
2.3031 RUB |
| 2021-02-10 |
2.9625 RUB |
6,777.5228 |
2.9625 RUB |
2.4810 RUB |
3.4439 RUB |
2.7800 RUB |
| 2021-02-09 |
3.1764 RUB |
3,228.0791 |
3.1764 RUB |
2.8529 RUB |
3.5000 RUB |
3.3027 RUB |
| 2021-02-08 |
2.8593 RUB |
5,603.7500 |
2.8593 RUB |
2.6556 RUB |
3.0631 RUB |
2.8000 RUB |
| 2021-02-07 |
2.9500 RUB |
8,426.5461 |
2.9500 RUB |
2.4000 RUB |
3.5000 RUB |
2.7800 RUB |
| 2021-02-06 |
2.9500 RUB |
7,631.6047 |
2.9500 RUB |
2.4000 RUB |
3.5000 RUB |
3.5000 RUB |
| 2021-02-05 |
2.7052 RUB |
3,435.9279 |
2.7052 RUB |
2.5048 RUB |
2.9056 RUB |
2.8000 RUB |
| 2021-02-04 |
2.6250 RUB |
11,385.9161 |
2.6250 RUB |
2.3500 RUB |
2.9000 RUB |
2.7300 RUB |
| 2021-02-03 |
2.1586 RUB |
11,364.1714 |
2.1586 RUB |
1.5172 RUB |
2.8000 RUB |
2.8000 RUB |
| 2021-02-02 |
1.4966 RUB |
11,233.3085 |
1.4966 RUB |
1.2531 RUB |
1.7400 RUB |
1.5172 RUB |
| 2021-02-01 |
1.5950 RUB |
42,996.4608 |
1.5950 RUB |
1.4000 RUB |
1.7900 RUB |
1.4000 RUB |
| 2021-01-31 |
1.6475 RUB |
23,968.3673 |
1.6475 RUB |
1.4549 RUB |
1.8400 RUB |
1.5500 RUB |
| 2021-01-30 |
1.6610 RUB |
16,626.8210 |
1.6610 RUB |
1.4535 RUB |
1.8686 RUB |
1.5022 RUB |
| 2021-01-29 |
1.7950 RUB |
5,346.3203 |
1.7950 RUB |
1.4520 RUB |
2.1380 RUB |
1.8685 RUB |
| 2021-01-28 |
2.1966 RUB |
2,902.8773 |
2.1966 RUB |
2.0500 RUB |
2.3432 RUB |
2.0520 RUB |
| 2021-01-27 |
2.2734 RUB |
22,110.6316 |
2.2734 RUB |
2.0410 RUB |
2.5058 RUB |
2.0500 RUB |
| 2021-01-26 |
2.7316 RUB |
28,539.6090 |
2.7316 RUB |
2.3200 RUB |
3.1431 RUB |
2.5058 RUB |
| 2021-01-25 |
3.0750 RUB |
5,056.0480 |
3.0750 RUB |
2.9000 RUB |
3.2500 RUB |
3.2500 RUB |
| 2021-01-24 |
3.0105 RUB |
5,554.8110 |
3.0105 RUB |
2.8211 RUB |
3.2000 RUB |
2.9000 RUB |
| 2021-01-23 |
3.0014 RUB |
5,128.9302 |
3.0014 RUB |
2.8028 RUB |
3.2000 RUB |
3.0000 RUB |
| 2021-01-22 |
3.0000 RUB |
3,212.2637 |
3.0000 RUB |
2.8000 RUB |
3.2000 RUB |
3.1190 RUB |
| 2021-01-21 |
3.0529 RUB |
4,965.4476 |
3.0529 RUB |
2.8000 RUB |
3.3059 RUB |
2.9100 RUB |
| 2021-01-20 |
3.2645 RUB |
4,884.1071 |
3.2645 RUB |
3.1190 RUB |
3.4100 RUB |
3.1190 RUB |