Market [unlinked] / RUB
Identifier on Yobit: yodefi_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-24 |
0.0475 RUB |
1,136.4943 |
0.0475 RUB |
0.0459 RUB |
0.0491 RUB |
0.0459 RUB |
| 2022-05-23 |
0.0473 RUB |
1,785.3669 |
0.0473 RUB |
0.0464 RUB |
0.0483 RUB |
0.0473 RUB |
| 2022-05-22 |
0.0468 RUB |
494.0013 |
0.0468 RUB |
0.0458 RUB |
0.0478 RUB |
0.0464 RUB |
| 2022-05-21 |
0.0486 RUB |
729.0787 |
0.0486 RUB |
0.0465 RUB |
0.0506 RUB |
0.0473 RUB |
| 2022-05-20 |
0.0486 RUB |
5,184.2768 |
0.0486 RUB |
0.0440 RUB |
0.0532 RUB |
0.0488 RUB |
| 2022-05-19 |
0.0518 RUB |
2,175.2388 |
0.0518 RUB |
0.0496 RUB |
0.0540 RUB |
0.0523 RUB |
| 2022-05-18 |
0.0529 RUB |
2,491.3323 |
0.0529 RUB |
0.0518 RUB |
0.0540 RUB |
0.0537 RUB |
| 2022-05-17 |
0.0562 RUB |
2,520.1721 |
0.0562 RUB |
0.0533 RUB |
0.0590 RUB |
0.0555 RUB |
| 2022-05-16 |
0.0570 RUB |
1,220.4016 |
0.0570 RUB |
0.0547 RUB |
0.0594 RUB |
0.0547 RUB |
| 2022-05-15 |
0.0575 RUB |
4,442.4748 |
0.0575 RUB |
0.0500 RUB |
0.0650 RUB |
0.0566 RUB |
| 2022-05-14 |
0.0635 RUB |
10,880.2725 |
0.0635 RUB |
0.0530 RUB |
0.0740 RUB |
0.0566 RUB |
| 2022-05-13 |
0.0514 RUB |
2,063.6646 |
0.0514 RUB |
0.0478 RUB |
0.0549 RUB |
0.0544 RUB |
| 2022-05-12 |
0.0508 RUB |
10,627.7476 |
0.0508 RUB |
0.0488 RUB |
0.0528 RUB |
0.0488 RUB |
| 2022-05-11 |
0.0545 RUB |
5,623.7819 |
0.0545 RUB |
0.0519 RUB |
0.0571 RUB |
0.0519 RUB |
| 2022-05-10 |
0.0575 RUB |
56,874.9973 |
0.0575 RUB |
0.0520 RUB |
0.0631 RUB |
0.0543 RUB |
| 2022-05-09 |
0.0606 RUB |
16,582.0966 |
0.0606 RUB |
0.0560 RUB |
0.0653 RUB |
0.0621 RUB |
| 2022-05-08 |
0.0645 RUB |
4,398.3197 |
0.0645 RUB |
0.0600 RUB |
0.0690 RUB |
0.0632 RUB |
| 2022-05-07 |
0.0661 RUB |
14,833.6017 |
0.0661 RUB |
0.0632 RUB |
0.0690 RUB |
0.0643 RUB |
| 2022-05-06 |
0.0688 RUB |
2,763.1847 |
0.0688 RUB |
0.0664 RUB |
0.0712 RUB |
0.0677 RUB |
| 2022-05-05 |
0.0727 RUB |
4,824.8750 |
0.0727 RUB |
0.0705 RUB |
0.0750 RUB |
0.0719 RUB |
| 2022-05-04 |
0.0710 RUB |
978.4101 |
0.0710 RUB |
0.0700 RUB |
0.0720 RUB |
0.0700 RUB |
| 2022-05-03 |
0.0720 RUB |
1,848.2585 |
0.0720 RUB |
0.0705 RUB |
0.0736 RUB |
0.0720 RUB |
| 2022-05-02 |
0.0735 RUB |
6,456.4239 |
0.0735 RUB |
0.0700 RUB |
0.0771 RUB |
0.0729 RUB |
| 2022-05-01 |
0.0765 RUB |
1,323.7279 |
0.0765 RUB |
0.0748 RUB |
0.0781 RUB |
0.0755 RUB |
| 2022-04-30 |
0.0768 RUB |
11,838.8788 |
0.0768 RUB |
0.0750 RUB |
0.0785 RUB |
0.0763 RUB |
| 2022-04-29 |
0.0798 RUB |
2,444.1601 |
0.0798 RUB |
0.0770 RUB |
0.0825 RUB |
0.0771 RUB |
| 2022-04-28 |
0.0830 RUB |
1,116.4167 |
0.0830 RUB |
0.0810 RUB |
0.0850 RUB |
0.0818 RUB |
| 2022-04-27 |
0.0838 RUB |
578.0008 |
0.0838 RUB |
0.0826 RUB |
0.0850 RUB |
0.0834 RUB |
| 2022-04-26 |
0.0850 RUB |
2,713.9956 |
0.0850 RUB |
0.0810 RUB |
0.0891 RUB |
0.0834 RUB |
| 2022-04-25 |
0.0811 RUB |
813.8049 |
0.0811 RUB |
0.0801 RUB |
0.0821 RUB |
0.0810 RUB |
| 2022-04-24 |
0.0817 RUB |
704.1118 |
0.0817 RUB |
0.0800 RUB |
0.0834 RUB |
0.0817 RUB |
| 2022-04-23 |
0.0821 RUB |
707.5038 |
0.0821 RUB |
0.0800 RUB |
0.0842 RUB |
0.0810 RUB |
| 2022-04-22 |
0.0847 RUB |
2,962.4885 |
0.0847 RUB |
0.0800 RUB |
0.0895 RUB |
0.0855 RUB |
| 2022-04-21 |
0.0875 RUB |
2,561.6228 |
0.0875 RUB |
0.0860 RUB |
0.0890 RUB |
0.0860 RUB |
| 2022-04-20 |
0.0905 RUB |
4,448.1055 |
0.0905 RUB |
0.0890 RUB |
0.0920 RUB |
0.0890 RUB |
| 2022-04-19 |
0.0908 RUB |
2,537.0441 |
0.0908 RUB |
0.0894 RUB |
0.0922 RUB |
0.0910 RUB |
| 2022-04-18 |
0.0926 RUB |
284.5246 |
0.0926 RUB |
0.0913 RUB |
0.0939 RUB |
0.0922 RUB |
| 2022-04-17 |
0.0923 RUB |
2,089.3456 |
0.0923 RUB |
0.0907 RUB |
0.0939 RUB |
0.0913 RUB |
| 2022-04-16 |
0.0923 RUB |
2,392.7599 |
0.0923 RUB |
0.0907 RUB |
0.0939 RUB |
0.0907 RUB |
| 2022-04-15 |
0.0921 RUB |
231.8609 |
0.0921 RUB |
0.0912 RUB |
0.0931 RUB |
0.0931 RUB |
| 2022-04-14 |
0.0928 RUB |
2,362.5789 |
0.0928 RUB |
0.0917 RUB |
0.0939 RUB |
0.0917 RUB |
| 2022-04-13 |
0.0906 RUB |
3,942.5636 |
0.0906 RUB |
0.0872 RUB |
0.0939 RUB |
0.0935 RUB |
| 2022-04-12 |
0.0884 RUB |
833.4008 |
0.0884 RUB |
0.0851 RUB |
0.0917 RUB |
0.0894 RUB |
| 2022-04-11 |
0.0850 RUB |
14,105.3395 |
0.0850 RUB |
0.0800 RUB |
0.0900 RUB |
0.0860 RUB |
| 2022-04-10 |
0.0905 RUB |
3,567.6886 |
0.0905 RUB |
0.0870 RUB |
0.0939 RUB |
0.0904 RUB |
| 2022-04-09 |
0.0919 RUB |
11,194.4383 |
0.0919 RUB |
0.0898 RUB |
0.0939 RUB |
0.0904 RUB |
| 2022-04-08 |
0.0956 RUB |
26,093.2831 |
0.0956 RUB |
0.0900 RUB |
0.1012 RUB |
0.0922 RUB |
| 2022-04-07 |
0.1009 RUB |
30,639.9846 |
0.1009 RUB |
0.0904 RUB |
0.1114 RUB |
0.0959 RUB |
| 2022-04-06 |
0.1110 RUB |
10,091.1444 |
0.1110 RUB |
0.1070 RUB |
0.1150 RUB |
0.1114 RUB |
| 2022-04-05 |
0.1119 RUB |
49,922.0390 |
0.1119 RUB |
0.1039 RUB |
0.1200 RUB |
0.1150 RUB |