Market [unlinked] / RUB
Identifier on Yobit: yodefi_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-01 |
0.0350 RUB |
2,394.5710 |
0.0350 RUB |
0.0333 RUB |
0.0366 RUB |
0.0362 RUB |
| 2022-08-31 |
0.0360 RUB |
654.4453 |
0.0360 RUB |
0.0355 RUB |
0.0365 RUB |
0.0362 RUB |
| 2022-08-30 |
0.0366 RUB |
75.1456 |
0.0366 RUB |
0.0362 RUB |
0.0369 RUB |
0.0365 RUB |
| 2022-08-29 |
0.0364 RUB |
62.3202 |
0.0364 RUB |
0.0362 RUB |
0.0365 RUB |
0.0362 RUB |
| 2022-08-28 |
0.0370 RUB |
2,441.9177 |
0.0370 RUB |
0.0359 RUB |
0.0380 RUB |
0.0370 RUB |
| 2022-08-27 |
0.0366 RUB |
5,310.6523 |
0.0366 RUB |
0.0352 RUB |
0.0380 RUB |
0.0376 RUB |
| 2022-08-26 |
0.0376 RUB |
1,523.4280 |
0.0376 RUB |
0.0372 RUB |
0.0381 RUB |
0.0376 RUB |
| 2022-08-25 |
0.0375 RUB |
1,636.8883 |
0.0375 RUB |
0.0370 RUB |
0.0381 RUB |
0.0381 RUB |
| 2022-08-24 |
0.0381 RUB |
244.0242 |
0.0381 RUB |
0.0377 RUB |
0.0385 RUB |
0.0385 RUB |
| 2022-08-23 |
0.0385 RUB |
295.6959 |
0.0385 RUB |
0.0380 RUB |
0.0391 RUB |
0.0384 RUB |
| 2022-08-22 |
0.0381 RUB |
144.0114 |
0.0381 RUB |
0.0377 RUB |
0.0384 RUB |
0.0384 RUB |
| 2022-08-21 |
0.0382 RUB |
95.0627 |
0.0382 RUB |
0.0380 RUB |
0.0384 RUB |
0.0384 RUB |
| 2022-08-20 |
0.0379 RUB |
848.1686 |
0.0379 RUB |
0.0370 RUB |
0.0388 RUB |
0.0384 RUB |
| 2022-08-19 |
0.0405 RUB |
902.3974 |
0.0405 RUB |
0.0387 RUB |
0.0424 RUB |
0.0387 RUB |
| 2022-08-18 |
0.0427 RUB |
43.8287 |
0.0427 RUB |
0.0425 RUB |
0.0428 RUB |
0.0425 RUB |
| 2022-08-17 |
0.0428 RUB |
96.4966 |
0.0428 RUB |
0.0424 RUB |
0.0433 RUB |
0.0424 RUB |
| 2022-08-16 |
0.0412 RUB |
3,559.7003 |
0.0412 RUB |
0.0373 RUB |
0.0450 RUB |
0.0428 RUB |
| 2022-08-15 |
0.0407 RUB |
1,921.1808 |
0.0407 RUB |
0.0388 RUB |
0.0425 RUB |
0.0400 RUB |
| 2022-08-14 |
0.0415 RUB |
8,406.9097 |
0.0415 RUB |
0.0376 RUB |
0.0454 RUB |
0.0425 RUB |
| 2022-08-13 |
0.0395 RUB |
136.9529 |
0.0395 RUB |
0.0392 RUB |
0.0398 RUB |
0.0396 RUB |
| 2022-08-12 |
0.0391 RUB |
36.2833 |
0.0391 RUB |
0.0388 RUB |
0.0395 RUB |
0.0388 RUB |
| 2022-08-11 |
0.0391 RUB |
69.0109 |
0.0391 RUB |
0.0388 RUB |
0.0395 RUB |
0.0395 RUB |
| 2022-08-10 |
0.0394 RUB |
744.6719 |
0.0394 RUB |
0.0381 RUB |
0.0408 RUB |
0.0395 RUB |
| 2022-08-09 |
0.0405 RUB |
2,084.6309 |
0.0405 RUB |
0.0400 RUB |
0.0410 RUB |
0.0404 RUB |
| 2022-08-08 |
0.0405 RUB |
2,424.1316 |
0.0405 RUB |
0.0400 RUB |
0.0410 RUB |
0.0410 RUB |
| 2022-08-07 |
0.0403 RUB |
2,334.1827 |
0.0403 RUB |
0.0398 RUB |
0.0408 RUB |
0.0404 RUB |
| 2022-08-06 |
0.0405 RUB |
1,432.9456 |
0.0405 RUB |
0.0400 RUB |
0.0410 RUB |
0.0408 RUB |
| 2022-08-05 |
0.0400 RUB |
7,781.3919 |
0.0400 RUB |
0.0387 RUB |
0.0413 RUB |
0.0404 RUB |
| 2022-08-04 |
0.0409 RUB |
4,453.5752 |
0.0409 RUB |
0.0400 RUB |
0.0419 RUB |
0.0400 RUB |
| 2022-08-03 |
0.0407 RUB |
1,638.0157 |
0.0407 RUB |
0.0396 RUB |
0.0419 RUB |
0.0409 RUB |
| 2022-08-02 |
0.0402 RUB |
309.9481 |
0.0402 RUB |
0.0396 RUB |
0.0409 RUB |
0.0396 RUB |
| 2022-08-01 |
0.0438 RUB |
10,550.6140 |
0.0438 RUB |
0.0377 RUB |
0.0499 RUB |
0.0407 RUB |
| 2022-07-31 |
0.0381 RUB |
2,691.2428 |
0.0381 RUB |
0.0365 RUB |
0.0396 RUB |
0.0380 RUB |
| 2022-07-30 |
0.0361 RUB |
585.0670 |
0.0361 RUB |
0.0357 RUB |
0.0365 RUB |
0.0365 RUB |
| 2022-07-29 |
0.0395 RUB |
3,421.1226 |
0.0395 RUB |
0.0361 RUB |
0.0429 RUB |
0.0361 RUB |
| 2022-07-28 |
0.0367 RUB |
1,068.8573 |
0.0367 RUB |
0.0355 RUB |
0.0379 RUB |
0.0365 RUB |
| 2022-07-27 |
0.0351 RUB |
1,364.2832 |
0.0351 RUB |
0.0337 RUB |
0.0365 RUB |
0.0351 RUB |
| 2022-07-26 |
0.0343 RUB |
3,558.5167 |
0.0343 RUB |
0.0331 RUB |
0.0355 RUB |
0.0337 RUB |
| 2022-07-25 |
0.0346 RUB |
2,778.5481 |
0.0346 RUB |
0.0331 RUB |
0.0362 RUB |
0.0355 RUB |
| 2022-07-24 |
0.0345 RUB |
53.5734 |
0.0345 RUB |
0.0341 RUB |
0.0348 RUB |
0.0341 RUB |
| 2022-07-23 |
0.0346 RUB |
858.4862 |
0.0346 RUB |
0.0344 RUB |
0.0348 RUB |
0.0348 RUB |
| 2022-07-22 |
0.0347 RUB |
620.9668 |
0.0347 RUB |
0.0340 RUB |
0.0353 RUB |
0.0347 RUB |
| 2022-07-21 |
0.0348 RUB |
865.0653 |
0.0348 RUB |
0.0340 RUB |
0.0357 RUB |
0.0344 RUB |
| 2022-07-20 |
0.0363 RUB |
2,465.9751 |
0.0363 RUB |
0.0343 RUB |
0.0383 RUB |
0.0348 RUB |
| 2022-07-19 |
0.0340 RUB |
690.0623 |
0.0340 RUB |
0.0331 RUB |
0.0350 RUB |
0.0343 RUB |
| 2022-07-18 |
0.0343 RUB |
255.1544 |
0.0343 RUB |
0.0338 RUB |
0.0348 RUB |
0.0338 RUB |
| 2022-07-17 |
0.0344 RUB |
99.7675 |
0.0344 RUB |
0.0341 RUB |
0.0348 RUB |
0.0341 RUB |
| 2022-07-16 |
0.0364 RUB |
3,578.3564 |
0.0364 RUB |
0.0341 RUB |
0.0387 RUB |
0.0344 RUB |
| 2022-07-15 |
0.0348 RUB |
519.8082 |
0.0348 RUB |
0.0341 RUB |
0.0355 RUB |
0.0347 RUB |
| 2022-07-14 |
0.0341 RUB |
196.1584 |
0.0341 RUB |
0.0337 RUB |
0.0344 RUB |
0.0344 RUB |