Market [unlinked] / RUB
Identifier on Yobit: yodefi_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
0.0370 RUB |
0.0000 |
0.0370 RUB |
0.0370 RUB |
0.0370 RUB |
0.0370 RUB |
| 2024-01-23 |
0.0367 RUB |
1,613.9354 |
0.0367 RUB |
0.0333 RUB |
0.0401 RUB |
0.0370 RUB |
| 2024-01-22 |
0.0411 RUB |
256.0958 |
0.0411 RUB |
0.0400 RUB |
0.0422 RUB |
0.0400 RUB |
| 2024-01-21 |
0.0440 RUB |
259.8522 |
0.0440 RUB |
0.0410 RUB |
0.0471 RUB |
0.0422 RUB |
| 2024-01-20 |
0.0408 RUB |
23.2405 |
0.0408 RUB |
0.0401 RUB |
0.0414 RUB |
0.0401 RUB |
| 2024-01-19 |
0.0400 RUB |
260.7839 |
0.0400 RUB |
0.0400 RUB |
0.0400 RUB |
0.0400 RUB |
| 2024-01-18 |
0.0405 RUB |
47.9650 |
0.0405 RUB |
0.0400 RUB |
0.0409 RUB |
0.0400 RUB |
| 2024-01-17 |
0.0407 RUB |
177.3752 |
0.0407 RUB |
0.0400 RUB |
0.0414 RUB |
0.0400 RUB |
| 2024-01-16 |
0.0409 RUB |
79.2707 |
0.0409 RUB |
0.0400 RUB |
0.0418 RUB |
0.0400 RUB |
| 2024-01-15 |
0.0424 RUB |
14.9038 |
0.0424 RUB |
0.0418 RUB |
0.0430 RUB |
0.0418 RUB |
| 2024-01-14 |
0.0455 RUB |
1,034.8346 |
0.0455 RUB |
0.0439 RUB |
0.0471 RUB |
0.0439 RUB |
| 2024-01-13 |
0.0464 RUB |
389.6161 |
0.0464 RUB |
0.0457 RUB |
0.0471 RUB |
0.0457 RUB |
| 2024-01-12 |
0.0469 RUB |
444.2578 |
0.0469 RUB |
0.0457 RUB |
0.0480 RUB |
0.0457 RUB |
| 2024-01-11 |
0.0464 RUB |
493.0599 |
0.0464 RUB |
0.0457 RUB |
0.0471 RUB |
0.0471 RUB |
| 2024-01-10 |
0.0464 RUB |
1,168.2128 |
0.0464 RUB |
0.0448 RUB |
0.0480 RUB |
0.0471 RUB |
| 2024-01-09 |
0.0448 RUB |
4.2332 |
0.0448 RUB |
0.0448 RUB |
0.0448 RUB |
0.0448 RUB |
| 2024-01-08 |
0.0441 RUB |
44.3832 |
0.0441 RUB |
0.0435 RUB |
0.0448 RUB |
0.0435 RUB |
| 2024-01-07 |
0.0453 RUB |
17.1088 |
0.0453 RUB |
0.0448 RUB |
0.0457 RUB |
0.0448 RUB |
| 2024-01-06 |
0.0462 RUB |
49.4574 |
0.0462 RUB |
0.0457 RUB |
0.0467 RUB |
0.0457 RUB |
| 2024-01-05 |
0.0467 RUB |
69.3350 |
0.0467 RUB |
0.0467 RUB |
0.0467 RUB |
0.0467 RUB |
| 2024-01-04 |
0.0476 RUB |
65.5223 |
0.0476 RUB |
0.0467 RUB |
0.0485 RUB |
0.0467 RUB |
| 2024-01-03 |
0.0478 RUB |
121.9794 |
0.0478 RUB |
0.0471 RUB |
0.0485 RUB |
0.0485 RUB |
| 2024-01-02 |
0.0483 RUB |
2,511.4175 |
0.0483 RUB |
0.0480 RUB |
0.0485 RUB |
0.0485 RUB |
| 2024-01-01 |
0.0467 RUB |
0.0000 |
0.0467 RUB |
0.0467 RUB |
0.0467 RUB |
0.0467 RUB |
| 2023-12-31 |
0.0476 RUB |
86.3427 |
0.0476 RUB |
0.0467 RUB |
0.0485 RUB |
0.0467 RUB |
| 2023-12-30 |
0.0476 RUB |
177.2594 |
0.0476 RUB |
0.0467 RUB |
0.0485 RUB |
0.0485 RUB |
| 2023-12-29 |
0.0473 RUB |
158.3350 |
0.0473 RUB |
0.0466 RUB |
0.0480 RUB |
0.0480 RUB |
| 2023-12-28 |
0.0462 RUB |
162.1283 |
0.0462 RUB |
0.0452 RUB |
0.0471 RUB |
0.0466 RUB |
| 2023-12-27 |
0.0476 RUB |
2,076.8189 |
0.0476 RUB |
0.0466 RUB |
0.0485 RUB |
0.0466 RUB |
| 2023-12-26 |
0.0466 RUB |
134.9616 |
0.0466 RUB |
0.0462 RUB |
0.0471 RUB |
0.0462 RUB |
| 2023-12-25 |
0.0480 RUB |
69.4013 |
0.0480 RUB |
0.0476 RUB |
0.0485 RUB |
0.0485 RUB |
| 2023-12-24 |
0.0470 RUB |
88.3944 |
0.0470 RUB |
0.0465 RUB |
0.0476 RUB |
0.0476 RUB |
| 2023-12-23 |
0.0485 RUB |
4,149.7594 |
0.0485 RUB |
0.0485 RUB |
0.0485 RUB |
0.0485 RUB |
| 2023-12-22 |
0.0471 RUB |
106.1756 |
0.0471 RUB |
0.0471 RUB |
0.0471 RUB |
0.0471 RUB |
| 2023-12-21 |
0.0478 RUB |
164.7135 |
0.0478 RUB |
0.0470 RUB |
0.0485 RUB |
0.0485 RUB |
| 2023-12-20 |
0.0462 RUB |
1,245.0231 |
0.0462 RUB |
0.0440 RUB |
0.0485 RUB |
0.0480 RUB |
| 2023-12-19 |
0.0443 RUB |
14,358.4080 |
0.0443 RUB |
0.0400 RUB |
0.0485 RUB |
0.0471 RUB |
| 2023-12-18 |
0.0437 RUB |
203.7771 |
0.0437 RUB |
0.0426 RUB |
0.0448 RUB |
0.0426 RUB |
| 2023-12-17 |
0.0453 RUB |
476.0179 |
0.0453 RUB |
0.0448 RUB |
0.0457 RUB |
0.0448 RUB |
| 2023-12-16 |
0.0453 RUB |
238.0086 |
0.0453 RUB |
0.0448 RUB |
0.0457 RUB |
0.0448 RUB |
| 2023-12-15 |
0.0479 RUB |
33,618.1968 |
0.0479 RUB |
0.0448 RUB |
0.0510 RUB |
0.0471 RUB |
| 2023-12-14 |
0.0400 RUB |
429,989.1784 |
0.0400 RUB |
0.0100 RUB |
0.0700 RUB |
0.0452 RUB |
| 2023-12-13 |
0.0400 RUB |
172,946.5204 |
0.0400 RUB |
0.0100 RUB |
0.0700 RUB |
0.0485 RUB |
| 2023-12-12 |
0.0548 RUB |
26.0449 |
0.0548 RUB |
0.0541 RUB |
0.0555 RUB |
0.0541 RUB |
| 2023-12-11 |
0.0571 RUB |
136.0087 |
0.0571 RUB |
0.0547 RUB |
0.0595 RUB |
0.0547 RUB |
| 2023-12-10 |
0.0562 RUB |
4,635.6884 |
0.0562 RUB |
0.0500 RUB |
0.0625 RUB |
0.0564 RUB |
| 2023-12-09 |
0.0490 RUB |
30.7342 |
0.0490 RUB |
0.0480 RUB |
0.0500 RUB |
0.0500 RUB |
| 2023-12-08 |
0.0485 RUB |
19.5614 |
0.0485 RUB |
0.0480 RUB |
0.0490 RUB |
0.0490 RUB |
| 2023-12-07 |
0.0477 RUB |
98.5116 |
0.0477 RUB |
0.0465 RUB |
0.0490 RUB |
0.0476 RUB |
| 2023-12-06 |
0.0482 RUB |
5,029.4880 |
0.0482 RUB |
0.0439 RUB |
0.0525 RUB |
0.0466 RUB |