Market [unlinked] / RUB
Identifier on Yobit: yodefi_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-19 |
3.3500 RUB |
6,108.4422 |
3.3500 RUB |
3.2900 RUB |
3.4100 RUB |
3.3080 RUB |
| 2021-01-18 |
3.3471 RUB |
4,128.2711 |
3.3471 RUB |
3.2500 RUB |
3.4441 RUB |
3.3131 RUB |
| 2021-01-17 |
3.3169 RUB |
12,929.2623 |
3.3169 RUB |
3.0556 RUB |
3.5782 RUB |
3.3131 RUB |
| 2021-01-16 |
3.5913 RUB |
6,081.9288 |
3.5913 RUB |
3.4100 RUB |
3.7725 RUB |
3.4500 RUB |
| 2021-01-15 |
3.7445 RUB |
13,539.0018 |
3.7445 RUB |
3.0300 RUB |
4.4590 RUB |
3.5100 RUB |
| 2021-01-14 |
4.0765 RUB |
5,689.2354 |
4.0765 RUB |
3.6940 RUB |
4.4590 RUB |
4.0600 RUB |
| 2021-01-13 |
3.6750 RUB |
3,472.5320 |
3.6750 RUB |
3.3500 RUB |
4.0000 RUB |
3.7142 RUB |
| 2021-01-12 |
4.1385 RUB |
16,725.9301 |
4.1385 RUB |
3.0300 RUB |
5.2470 RUB |
3.7940 RUB |
| 2021-01-11 |
4.4225 RUB |
5,069.6694 |
4.4225 RUB |
4.0100 RUB |
4.8350 RUB |
4.5000 RUB |
| 2021-01-10 |
4.7984 RUB |
5,139.6564 |
4.7984 RUB |
4.6168 RUB |
4.9800 RUB |
4.7211 RUB |
| 2021-01-09 |
5.3450 RUB |
6,923.0100 |
5.3450 RUB |
4.7000 RUB |
5.9900 RUB |
4.9400 RUB |
| 2021-01-08 |
5.2500 RUB |
6,575.8721 |
5.2500 RUB |
4.5000 RUB |
6.0000 RUB |
5.0000 RUB |
| 2021-01-07 |
4.4657 RUB |
7,341.8594 |
4.4657 RUB |
3.8340 RUB |
5.0974 RUB |
4.7600 RUB |
| 2021-01-06 |
4.0000 RUB |
5,216.9450 |
4.0000 RUB |
3.5000 RUB |
4.5000 RUB |
4.4000 RUB |
| 2021-01-05 |
3.8206 RUB |
7,820.2074 |
3.8206 RUB |
2.6511 RUB |
4.9900 RUB |
3.3500 RUB |
| 2021-01-04 |
3.6500 RUB |
7,995.9995 |
3.6500 RUB |
2.6000 RUB |
4.7000 RUB |
2.6511 RUB |
| 2021-01-03 |
4.4807 RUB |
2,364.2756 |
4.4807 RUB |
4.0313 RUB |
4.9300 RUB |
4.6940 RUB |
| 2021-01-02 |
4.2866 RUB |
5,415.9965 |
4.2866 RUB |
4.0000 RUB |
4.5731 RUB |
4.3613 RUB |
| 2021-01-01 |
4.1400 RUB |
2,597.3269 |
4.1400 RUB |
3.9000 RUB |
4.3800 RUB |
4.0000 RUB |
| 2020-12-31 |
4.1500 RUB |
4,167.1109 |
4.1500 RUB |
3.9000 RUB |
4.4000 RUB |
3.9000 RUB |
| 2020-12-30 |
3.9412 RUB |
5,352.2958 |
3.9412 RUB |
3.6940 RUB |
4.1884 RUB |
3.9700 RUB |
| 2020-12-29 |
3.7605 RUB |
2,183.9095 |
3.7605 RUB |
3.6210 RUB |
3.8999 RUB |
3.7600 RUB |
| 2020-12-28 |
3.8150 RUB |
3,522.8176 |
3.8150 RUB |
3.6300 RUB |
4.0000 RUB |
3.7860 RUB |
| 2020-12-27 |
4.0450 RUB |
13,794.8036 |
4.0450 RUB |
3.6200 RUB |
4.4700 RUB |
3.8804 RUB |
| 2020-12-26 |
3.6350 RUB |
21,015.4740 |
3.6350 RUB |
3.3000 RUB |
3.9700 RUB |
3.6100 RUB |
| 2020-12-25 |
3.1760 RUB |
24,439.3147 |
3.1760 RUB |
2.0420 RUB |
4.3100 RUB |
3.5000 RUB |
| 2020-12-24 |
2.1615 RUB |
8,295.2005 |
2.1615 RUB |
2.0000 RUB |
2.3230 RUB |
2.0420 RUB |
| 2020-12-23 |
2.2405 RUB |
6,313.8071 |
2.2405 RUB |
2.0410 RUB |
2.4400 RUB |
2.1900 RUB |
| 2020-12-22 |
1.8365 RUB |
10,352.9552 |
1.8365 RUB |
1.3500 RUB |
2.3230 RUB |
2.0410 RUB |
| 2020-12-21 |
1.9800 RUB |
8,809.8219 |
1.9800 RUB |
1.5000 RUB |
2.4600 RUB |
1.6600 RUB |
| 2020-12-20 |
2.2705 RUB |
7,861.4587 |
2.2705 RUB |
2.0410 RUB |
2.5000 RUB |
2.0410 RUB |
| 2020-12-19 |
2.3900 RUB |
4,193.0381 |
2.3900 RUB |
2.3000 RUB |
2.4800 RUB |
2.4000 RUB |
| 2020-12-18 |
2.3250 RUB |
3,312.8906 |
2.3250 RUB |
2.1000 RUB |
2.5500 RUB |
2.3500 RUB |
| 2020-12-17 |
2.5900 RUB |
11,813.9811 |
2.5900 RUB |
2.1800 RUB |
3.0000 RUB |
2.3100 RUB |
| 2020-12-16 |
1.8047 RUB |
16,040.0739 |
1.8047 RUB |
1.1593 RUB |
2.4500 RUB |
2.1800 RUB |
| 2020-12-15 |
1.9120 RUB |
51,541.0013 |
1.9120 RUB |
1.2340 RUB |
2.5900 RUB |
1.4100 RUB |
| 2020-12-14 |
2.8850 RUB |
4,040.6564 |
2.8850 RUB |
2.3000 RUB |
3.4700 RUB |
2.3500 RUB |
| 2020-12-13 |
2.9000 RUB |
6,908.2371 |
2.9000 RUB |
2.3000 RUB |
3.5000 RUB |
2.5000 RUB |
| 2020-12-12 |
3.1610 RUB |
19,730.6828 |
3.1610 RUB |
2.2220 RUB |
4.1000 RUB |
2.5400 RUB |
| 2020-12-11 |
4.0300 RUB |
46,693.9728 |
4.0300 RUB |
3.1300 RUB |
4.9300 RUB |
3.1300 RUB |
| 2020-12-10 |
5.0450 RUB |
40,342.0805 |
5.0450 RUB |
4.4000 RUB |
5.6900 RUB |
4.4000 RUB |
| 2020-12-09 |
6.0975 RUB |
4,423.5578 |
6.0975 RUB |
4.6089 RUB |
7.5861 RUB |
4.7500 RUB |
| 2020-12-08 |
6.6929 RUB |
5,045.8382 |
6.6929 RUB |
5.0000 RUB |
8.3858 RUB |
5.6206 RUB |
| 2020-12-07 |
7.9494 RUB |
3,017.3234 |
7.9494 RUB |
7.0008 RUB |
8.8980 RUB |
7.1100 RUB |
| 2020-12-06 |
9.3216 RUB |
4,524.9015 |
9.3216 RUB |
7.5000 RUB |
11.1432 RUB |
8.0800 RUB |
| 2020-12-05 |
10.7500 RUB |
3,275.9499 |
10.7500 RUB |
9.5000 RUB |
12.0000 RUB |
10.4420 RUB |
| 2020-12-04 |
10.0000 RUB |
4,168.6093 |
10.0000 RUB |
7.0000 RUB |
13.0000 RUB |
10.9500 RUB |
| 2020-12-03 |
8.8500 RUB |
3,835.3685 |
8.8500 RUB |
8.0000 RUB |
9.7000 RUB |
8.2000 RUB |
| 2020-12-02 |
10.9456 RUB |
4,965.7742 |
10.9456 RUB |
8.6100 RUB |
13.2811 RUB |
8.6200 RUB |
| 2020-12-01 |
13.7050 RUB |
7,117.1184 |
13.7050 RUB |
7.5100 RUB |
19.9000 RUB |
13.2800 RUB |