Market [unlinked] / RUB
Identifier on Yobit: yodefi_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-04 |
0.1104 RUB |
10,082.0044 |
0.1104 RUB |
0.1008 RUB |
0.1200 RUB |
0.1064 RUB |
| 2022-04-03 |
0.1112 RUB |
16,872.7094 |
0.1112 RUB |
0.1025 RUB |
0.1199 RUB |
0.1091 RUB |
| 2022-04-02 |
0.1037 RUB |
9,461.3277 |
0.1037 RUB |
0.0973 RUB |
0.1100 RUB |
0.1039 RUB |
| 2022-04-01 |
0.1050 RUB |
33,259.8078 |
0.1050 RUB |
0.0900 RUB |
0.1200 RUB |
0.0998 RUB |
| 2022-03-31 |
0.1050 RUB |
93,156.5846 |
0.1050 RUB |
0.0900 RUB |
0.1200 RUB |
0.0973 RUB |
| 2022-03-30 |
0.1038 RUB |
31,016.1870 |
0.1038 RUB |
0.0978 RUB |
0.1099 RUB |
0.1000 RUB |
| 2022-03-29 |
0.1051 RUB |
8,298.9617 |
0.1051 RUB |
0.1003 RUB |
0.1099 RUB |
0.1018 RUB |
| 2022-03-28 |
0.1029 RUB |
11,285.4003 |
0.1029 RUB |
0.0959 RUB |
0.1099 RUB |
0.1099 RUB |
| 2022-03-27 |
0.0955 RUB |
12,167.6961 |
0.0955 RUB |
0.0922 RUB |
0.0988 RUB |
0.0988 RUB |
| 2022-03-26 |
0.0870 RUB |
37,696.9955 |
0.0870 RUB |
0.0800 RUB |
0.0939 RUB |
0.0922 RUB |
| 2022-03-25 |
0.0921 RUB |
1,477.7473 |
0.0921 RUB |
0.0904 RUB |
0.0939 RUB |
0.0904 RUB |
| 2022-03-24 |
0.0874 RUB |
15,737.4761 |
0.0874 RUB |
0.0800 RUB |
0.0949 RUB |
0.0922 RUB |
| 2022-03-23 |
0.0959 RUB |
2,983.2510 |
0.0959 RUB |
0.0930 RUB |
0.0988 RUB |
0.0930 RUB |
| 2022-03-22 |
0.0963 RUB |
542.1460 |
0.0963 RUB |
0.0945 RUB |
0.0980 RUB |
0.0950 RUB |
| 2022-03-21 |
0.0955 RUB |
17,705.9175 |
0.0955 RUB |
0.0930 RUB |
0.0980 RUB |
0.0960 RUB |
| 2022-03-20 |
0.0950 RUB |
2,039.7790 |
0.0950 RUB |
0.0930 RUB |
0.0969 RUB |
0.0940 RUB |
| 2022-03-19 |
0.0942 RUB |
13,097.5118 |
0.0942 RUB |
0.0904 RUB |
0.0980 RUB |
0.0959 RUB |
| 2022-03-18 |
0.1035 RUB |
13,980.9305 |
0.1035 RUB |
0.0970 RUB |
0.1100 RUB |
0.0970 RUB |
| 2022-03-17 |
0.1020 RUB |
55,357.0323 |
0.1020 RUB |
0.0940 RUB |
0.1100 RUB |
0.1070 RUB |
| 2022-03-16 |
0.1034 RUB |
2,087.4217 |
0.1034 RUB |
0.1000 RUB |
0.1068 RUB |
0.1008 RUB |
| 2022-03-15 |
0.0980 RUB |
7,738.9462 |
0.0980 RUB |
0.0911 RUB |
0.1049 RUB |
0.0980 RUB |
| 2022-03-14 |
0.1069 RUB |
3,462.2098 |
0.1069 RUB |
0.1038 RUB |
0.1100 RUB |
0.1039 RUB |
| 2022-03-13 |
0.1054 RUB |
2,974.3049 |
0.1054 RUB |
0.1008 RUB |
0.1100 RUB |
0.1081 RUB |
| 2022-03-12 |
0.1001 RUB |
2,642.0591 |
0.1001 RUB |
0.0980 RUB |
0.1023 RUB |
0.1018 RUB |
| 2022-03-11 |
0.1031 RUB |
4,536.1459 |
0.1031 RUB |
0.0962 RUB |
0.1100 RUB |
0.0989 RUB |
| 2022-03-10 |
0.1040 RUB |
56,306.4172 |
0.1040 RUB |
0.0979 RUB |
0.1100 RUB |
0.0998 RUB |
| 2022-03-09 |
0.1008 RUB |
20,623.3203 |
0.1008 RUB |
0.0917 RUB |
0.1100 RUB |
0.1050 RUB |
| 2022-03-08 |
0.0952 RUB |
3,951.6541 |
0.0952 RUB |
0.0917 RUB |
0.0988 RUB |
0.0931 RUB |
| 2022-03-07 |
0.0946 RUB |
29,805.9164 |
0.0946 RUB |
0.0895 RUB |
0.0998 RUB |
0.0968 RUB |
| 2022-03-06 |
0.0887 RUB |
4,244.8915 |
0.0887 RUB |
0.0843 RUB |
0.0931 RUB |
0.0913 RUB |
| 2022-03-05 |
0.0880 RUB |
9,340.1814 |
0.0880 RUB |
0.0800 RUB |
0.0959 RUB |
0.0860 RUB |
| 2022-03-04 |
0.0956 RUB |
1,441.5062 |
0.0956 RUB |
0.0922 RUB |
0.0990 RUB |
0.0959 RUB |
| 2022-03-03 |
0.0953 RUB |
18,453.8911 |
0.0953 RUB |
0.0916 RUB |
0.0990 RUB |
0.0950 RUB |
| 2022-03-02 |
0.0908 RUB |
17,041.5077 |
0.0908 RUB |
0.0876 RUB |
0.0939 RUB |
0.0922 RUB |
| 2022-03-01 |
0.0856 RUB |
18,248.4930 |
0.0856 RUB |
0.0800 RUB |
0.0912 RUB |
0.0895 RUB |
| 2022-02-28 |
0.0741 RUB |
64,946.6694 |
0.0741 RUB |
0.0720 RUB |
0.0763 RUB |
0.0740 RUB |
| 2022-02-27 |
0.0732 RUB |
1,618.3946 |
0.0732 RUB |
0.0700 RUB |
0.0763 RUB |
0.0741 RUB |
| 2022-02-26 |
0.0698 RUB |
2,359.7748 |
0.0698 RUB |
0.0670 RUB |
0.0726 RUB |
0.0719 RUB |
| 2022-02-25 |
0.0679 RUB |
12,952.1132 |
0.0679 RUB |
0.0657 RUB |
0.0700 RUB |
0.0670 RUB |
| 2022-02-24 |
0.0700 RUB |
3,230.8932 |
0.0700 RUB |
0.0657 RUB |
0.0743 RUB |
0.0691 RUB |
| 2022-02-23 |
0.0739 RUB |
1,052.9213 |
0.0739 RUB |
0.0724 RUB |
0.0754 RUB |
0.0727 RUB |
| 2022-02-22 |
0.0732 RUB |
306.7859 |
0.0732 RUB |
0.0724 RUB |
0.0740 RUB |
0.0726 RUB |
| 2022-02-21 |
0.0724 RUB |
560.3089 |
0.0724 RUB |
0.0719 RUB |
0.0730 RUB |
0.0719 RUB |
| 2022-02-20 |
0.0733 RUB |
2,011.9232 |
0.0733 RUB |
0.0719 RUB |
0.0747 RUB |
0.0719 RUB |
| 2022-02-19 |
0.0741 RUB |
418.7304 |
0.0741 RUB |
0.0734 RUB |
0.0747 RUB |
0.0734 RUB |
| 2022-02-18 |
0.0755 RUB |
835.8198 |
0.0755 RUB |
0.0747 RUB |
0.0763 RUB |
0.0747 RUB |
| 2022-02-17 |
0.0764 RUB |
101.3809 |
0.0764 RUB |
0.0755 RUB |
0.0773 RUB |
0.0755 RUB |
| 2022-02-16 |
0.0779 RUB |
943.8907 |
0.0779 RUB |
0.0758 RUB |
0.0800 RUB |
0.0758 RUB |
| 2022-02-15 |
0.0767 RUB |
1,404.9633 |
0.0767 RUB |
0.0733 RUB |
0.0800 RUB |
0.0763 RUB |
| 2022-02-14 |
0.0734 RUB |
176.4977 |
0.0734 RUB |
0.0733 RUB |
0.0734 RUB |
0.0733 RUB |