Market [unlinked] / RUB
Identifier on Yobit: yodefi_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-13 |
0.0748 RUB |
267.5163 |
0.0748 RUB |
0.0734 RUB |
0.0762 RUB |
0.0734 RUB |
| 2022-02-12 |
0.0748 RUB |
435.2373 |
0.0748 RUB |
0.0734 RUB |
0.0762 RUB |
0.0740 RUB |
| 2022-02-11 |
0.0755 RUB |
9,478.5529 |
0.0755 RUB |
0.0732 RUB |
0.0778 RUB |
0.0736 RUB |
| 2022-02-10 |
0.0755 RUB |
1,407.3393 |
0.0755 RUB |
0.0733 RUB |
0.0778 RUB |
0.0748 RUB |
| 2022-02-09 |
0.0724 RUB |
1,783.0858 |
0.0724 RUB |
0.0698 RUB |
0.0751 RUB |
0.0724 RUB |
| 2022-02-08 |
0.0735 RUB |
35,193.5984 |
0.0735 RUB |
0.0650 RUB |
0.0820 RUB |
0.0712 RUB |
| 2022-02-07 |
0.0695 RUB |
464.6327 |
0.0695 RUB |
0.0691 RUB |
0.0700 RUB |
0.0700 RUB |
| 2022-02-06 |
0.0695 RUB |
208.3118 |
0.0695 RUB |
0.0691 RUB |
0.0700 RUB |
0.0698 RUB |
| 2022-02-05 |
0.0698 RUB |
595.4292 |
0.0698 RUB |
0.0691 RUB |
0.0705 RUB |
0.0691 RUB |
| 2022-02-04 |
0.0689 RUB |
1,698.3933 |
0.0689 RUB |
0.0677 RUB |
0.0700 RUB |
0.0700 RUB |
| 2022-02-03 |
0.0685 RUB |
436.3122 |
0.0685 RUB |
0.0680 RUB |
0.0690 RUB |
0.0680 RUB |
| 2022-02-02 |
0.0680 RUB |
271.9141 |
0.0680 RUB |
0.0670 RUB |
0.0690 RUB |
0.0683 RUB |
| 2022-02-01 |
0.0672 RUB |
229.2692 |
0.0672 RUB |
0.0664 RUB |
0.0679 RUB |
0.0670 RUB |
| 2022-01-31 |
0.0666 RUB |
1,033.9671 |
0.0666 RUB |
0.0656 RUB |
0.0676 RUB |
0.0670 RUB |
| 2022-01-30 |
0.0673 RUB |
3.3195 |
0.0673 RUB |
0.0673 RUB |
0.0673 RUB |
0.0673 RUB |
| 2022-01-29 |
0.0682 RUB |
95.3453 |
0.0682 RUB |
0.0677 RUB |
0.0686 RUB |
0.0677 RUB |
| 2022-01-28 |
0.0685 RUB |
1,209.3585 |
0.0685 RUB |
0.0669 RUB |
0.0700 RUB |
0.0677 RUB |
| 2022-01-27 |
0.0675 RUB |
1,009.2697 |
0.0675 RUB |
0.0651 RUB |
0.0700 RUB |
0.0677 RUB |
| 2022-01-26 |
0.0669 RUB |
1,729.5873 |
0.0669 RUB |
0.0638 RUB |
0.0700 RUB |
0.0670 RUB |
| 2022-01-25 |
0.0630 RUB |
2,151.8001 |
0.0630 RUB |
0.0619 RUB |
0.0640 RUB |
0.0627 RUB |
| 2022-01-24 |
0.0614 RUB |
2,733.0335 |
0.0614 RUB |
0.0601 RUB |
0.0627 RUB |
0.0619 RUB |
| 2022-01-23 |
0.0610 RUB |
175.9675 |
0.0610 RUB |
0.0601 RUB |
0.0619 RUB |
0.0601 RUB |
| 2022-01-22 |
0.0652 RUB |
19,274.0134 |
0.0652 RUB |
0.0600 RUB |
0.0704 RUB |
0.0601 RUB |
| 2022-01-21 |
0.0662 RUB |
19,005.4327 |
0.0662 RUB |
0.0600 RUB |
0.0724 RUB |
0.0657 RUB |
| 2022-01-20 |
0.0720 RUB |
1,047.3466 |
0.0720 RUB |
0.0700 RUB |
0.0740 RUB |
0.0733 RUB |
| 2022-01-19 |
0.0719 RUB |
7,314.6561 |
0.0719 RUB |
0.0698 RUB |
0.0740 RUB |
0.0720 RUB |
| 2022-01-18 |
0.0720 RUB |
2,854.7057 |
0.0720 RUB |
0.0712 RUB |
0.0729 RUB |
0.0720 RUB |
| 2022-01-17 |
0.0731 RUB |
1,562.5903 |
0.0731 RUB |
0.0714 RUB |
0.0748 RUB |
0.0714 RUB |
| 2022-01-16 |
0.0746 RUB |
1,833.4675 |
0.0746 RUB |
0.0733 RUB |
0.0758 RUB |
0.0741 RUB |
| 2022-01-15 |
0.0744 RUB |
2,062.3228 |
0.0744 RUB |
0.0711 RUB |
0.0777 RUB |
0.0743 RUB |
| 2022-01-14 |
0.0748 RUB |
2,740.9946 |
0.0748 RUB |
0.0719 RUB |
0.0778 RUB |
0.0741 RUB |
| 2022-01-13 |
0.0712 RUB |
3,451.9457 |
0.0712 RUB |
0.0684 RUB |
0.0741 RUB |
0.0725 RUB |
| 2022-01-12 |
0.0708 RUB |
3,658.9143 |
0.0708 RUB |
0.0691 RUB |
0.0726 RUB |
0.0698 RUB |
| 2022-01-11 |
0.0731 RUB |
2,007.5798 |
0.0731 RUB |
0.0684 RUB |
0.0778 RUB |
0.0719 RUB |
| 2022-01-10 |
0.0702 RUB |
2,621.2941 |
0.0702 RUB |
0.0690 RUB |
0.0714 RUB |
0.0691 RUB |
| 2022-01-09 |
0.0681 RUB |
846.6552 |
0.0681 RUB |
0.0651 RUB |
0.0711 RUB |
0.0697 RUB |
| 2022-01-08 |
0.0665 RUB |
1,937.5077 |
0.0665 RUB |
0.0640 RUB |
0.0691 RUB |
0.0677 RUB |
| 2022-01-07 |
0.0690 RUB |
32,463.5831 |
0.0690 RUB |
0.0640 RUB |
0.0741 RUB |
0.0677 RUB |
| 2022-01-06 |
0.0759 RUB |
18,090.2787 |
0.0759 RUB |
0.0710 RUB |
0.0808 RUB |
0.0733 RUB |
| 2022-01-05 |
0.0805 RUB |
1,851.1360 |
0.0805 RUB |
0.0793 RUB |
0.0817 RUB |
0.0793 RUB |
| 2022-01-04 |
0.0810 RUB |
1,563.7823 |
0.0810 RUB |
0.0802 RUB |
0.0817 RUB |
0.0802 RUB |
| 2022-01-03 |
0.0811 RUB |
2,106.5322 |
0.0811 RUB |
0.0801 RUB |
0.0821 RUB |
0.0810 RUB |
| 2022-01-02 |
0.0790 RUB |
1,995.2858 |
0.0790 RUB |
0.0778 RUB |
0.0802 RUB |
0.0786 RUB |
| 2022-01-01 |
0.0779 RUB |
7,263.7499 |
0.0779 RUB |
0.0756 RUB |
0.0802 RUB |
0.0793 RUB |
| 2021-12-31 |
0.0803 RUB |
9,566.3686 |
0.0803 RUB |
0.0756 RUB |
0.0851 RUB |
0.0809 RUB |
| 2021-12-30 |
0.0850 RUB |
2,202.2159 |
0.0850 RUB |
0.0831 RUB |
0.0868 RUB |
0.0843 RUB |
| 2021-12-29 |
0.0900 RUB |
23,825.5989 |
0.0900 RUB |
0.0850 RUB |
0.0950 RUB |
0.0867 RUB |
| 2021-12-28 |
0.0886 RUB |
28,119.5902 |
0.0886 RUB |
0.0823 RUB |
0.0950 RUB |
0.0913 RUB |
| 2021-12-27 |
0.0864 RUB |
49,072.1604 |
0.0864 RUB |
0.0750 RUB |
0.0978 RUB |
0.0898 RUB |
| 2021-12-26 |
0.0976 RUB |
21,891.2883 |
0.0976 RUB |
0.0954 RUB |
0.0999 RUB |
0.0978 RUB |