Market [unlinked] / RUB
Identifier on Yobit: yodefi_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-08 |
0.1531 RUB |
50,219.1705 |
0.1531 RUB |
0.1372 RUB |
0.1689 RUB |
0.1386 RUB |
| 2021-06-07 |
0.2518 RUB |
28,586.2962 |
0.2518 RUB |
0.1805 RUB |
0.3231 RUB |
0.2200 RUB |
| 2021-06-06 |
0.2167 RUB |
170,283.4595 |
0.2167 RUB |
0.1403 RUB |
0.2931 RUB |
0.2531 RUB |
| 2021-06-05 |
0.1552 RUB |
4,731.2479 |
0.1552 RUB |
0.1303 RUB |
0.1800 RUB |
0.1403 RUB |
| 2021-06-04 |
0.1800 RUB |
13,290.0124 |
0.1800 RUB |
0.1700 RUB |
0.1900 RUB |
0.1700 RUB |
| 2021-06-03 |
0.1650 RUB |
55,593.3651 |
0.1650 RUB |
0.1300 RUB |
0.2000 RUB |
0.2000 RUB |
| 2021-06-02 |
0.1712 RUB |
38,411.8390 |
0.1712 RUB |
0.0924 RUB |
0.2500 RUB |
0.1698 RUB |
| 2021-06-01 |
0.1059 RUB |
50,963.2170 |
0.1059 RUB |
0.0923 RUB |
0.1195 RUB |
0.1016 RUB |
| 2021-05-31 |
0.1061 RUB |
6,772.3042 |
0.1061 RUB |
0.0923 RUB |
0.1199 RUB |
0.1195 RUB |
| 2021-05-30 |
0.1128 RUB |
64,436.3932 |
0.1128 RUB |
0.0911 RUB |
0.1345 RUB |
0.1199 RUB |
| 2021-05-29 |
0.1290 RUB |
15,230.7198 |
0.1290 RUB |
0.1235 RUB |
0.1346 RUB |
0.1345 RUB |
| 2021-05-28 |
0.1367 RUB |
27,848.4692 |
0.1367 RUB |
0.1235 RUB |
0.1500 RUB |
0.1235 RUB |
| 2021-05-27 |
0.1556 RUB |
64,464.4943 |
0.1556 RUB |
0.1111 RUB |
0.2000 RUB |
0.1346 RUB |
| 2021-05-26 |
0.1456 RUB |
21,185.3311 |
0.1456 RUB |
0.1111 RUB |
0.1800 RUB |
0.1750 RUB |
| 2021-05-25 |
0.1431 RUB |
20,343.4460 |
0.1431 RUB |
0.1111 RUB |
0.1750 RUB |
0.1111 RUB |
| 2021-05-24 |
0.1547 RUB |
26,436.3272 |
0.1547 RUB |
0.1294 RUB |
0.1800 RUB |
0.1300 RUB |
| 2021-05-23 |
0.1590 RUB |
42,926.5391 |
0.1590 RUB |
0.1280 RUB |
0.1900 RUB |
0.1750 RUB |
| 2021-05-22 |
0.1582 RUB |
18,578.3719 |
0.1582 RUB |
0.1264 RUB |
0.1900 RUB |
0.1900 RUB |
| 2021-05-21 |
0.1677 RUB |
36,050.1295 |
0.1677 RUB |
0.1200 RUB |
0.2153 RUB |
0.1806 RUB |
| 2021-05-20 |
0.2250 RUB |
20,179.3694 |
0.2250 RUB |
0.2000 RUB |
0.2500 RUB |
0.2300 RUB |
| 2021-05-19 |
0.2535 RUB |
31,105.1938 |
0.2535 RUB |
0.2270 RUB |
0.2800 RUB |
0.2500 RUB |
| 2021-05-18 |
0.2991 RUB |
32,182.9950 |
0.2991 RUB |
0.2631 RUB |
0.3350 RUB |
0.2800 RUB |
| 2021-05-17 |
0.2966 RUB |
25,153.7689 |
0.2966 RUB |
0.2331 RUB |
0.3600 RUB |
0.2800 RUB |
| 2021-05-16 |
0.4068 RUB |
39,142.9274 |
0.4068 RUB |
0.3235 RUB |
0.4900 RUB |
0.3631 RUB |
| 2021-05-15 |
0.3586 RUB |
14,782.0601 |
0.3586 RUB |
0.3000 RUB |
0.4173 RUB |
0.3431 RUB |
| 2021-05-14 |
0.3662 RUB |
40,981.1415 |
0.3662 RUB |
0.3151 RUB |
0.4173 RUB |
0.4000 RUB |
| 2021-05-13 |
0.2975 RUB |
16,849.1978 |
0.2975 RUB |
0.2253 RUB |
0.3697 RUB |
0.3131 RUB |
| 2021-05-12 |
0.3466 RUB |
16,702.9357 |
0.3466 RUB |
0.3131 RUB |
0.3800 RUB |
0.3131 RUB |
| 2021-05-11 |
0.3666 RUB |
31,164.8285 |
0.3666 RUB |
0.3331 RUB |
0.4000 RUB |
0.3533 RUB |
| 2021-05-10 |
0.4090 RUB |
4,961.2352 |
0.4090 RUB |
0.3650 RUB |
0.4530 RUB |
0.3650 RUB |
| 2021-05-09 |
0.4781 RUB |
4,613.8042 |
0.4781 RUB |
0.4131 RUB |
0.5431 RUB |
0.4135 RUB |
| 2021-05-08 |
0.4885 RUB |
11,316.5321 |
0.4885 RUB |
0.4270 RUB |
0.5500 RUB |
0.5014 RUB |
| 2021-05-07 |
0.4369 RUB |
9,726.6323 |
0.4369 RUB |
0.3740 RUB |
0.4999 RUB |
0.4831 RUB |
| 2021-05-06 |
0.4563 RUB |
9,741.6989 |
0.4563 RUB |
0.4203 RUB |
0.4923 RUB |
0.4203 RUB |
| 2021-05-05 |
0.4552 RUB |
15,115.7088 |
0.4552 RUB |
0.4013 RUB |
0.5090 RUB |
0.4880 RUB |
| 2021-05-04 |
0.5556 RUB |
10,491.3024 |
0.5556 RUB |
0.4113 RUB |
0.6999 RUB |
0.4200 RUB |
| 2021-05-03 |
0.5361 RUB |
26,719.8184 |
0.5361 RUB |
0.3890 RUB |
0.6831 RUB |
0.4113 RUB |
| 2021-05-02 |
0.4506 RUB |
4,476.5838 |
0.4506 RUB |
0.3831 RUB |
0.5180 RUB |
0.5000 RUB |
| 2021-05-01 |
0.5820 RUB |
8,701.6307 |
0.5820 RUB |
0.3640 RUB |
0.8000 RUB |
0.4100 RUB |
| 2021-04-30 |
0.5667 RUB |
8,047.6629 |
0.5667 RUB |
0.3335 RUB |
0.8000 RUB |
0.5731 RUB |
| 2021-04-29 |
0.4173 RUB |
5,364.2916 |
0.4173 RUB |
0.3331 RUB |
0.5014 RUB |
0.4031 RUB |
| 2021-04-28 |
0.4306 RUB |
9,763.3943 |
0.4306 RUB |
0.3431 RUB |
0.5180 RUB |
0.3431 RUB |
| 2021-04-27 |
0.5681 RUB |
6,106.1145 |
0.5681 RUB |
0.4531 RUB |
0.6831 RUB |
0.5556 RUB |
| 2021-04-26 |
0.5049 RUB |
7,980.7771 |
0.5049 RUB |
0.3100 RUB |
0.6999 RUB |
0.5231 RUB |
| 2021-04-25 |
0.4017 RUB |
11,468.7305 |
0.4017 RUB |
0.3034 RUB |
0.5000 RUB |
0.4000 RUB |
| 2021-04-24 |
0.5050 RUB |
5,525.1912 |
0.5050 RUB |
0.3000 RUB |
0.7100 RUB |
0.4970 RUB |
| 2021-04-23 |
0.5850 RUB |
13,658.0594 |
0.5850 RUB |
0.4600 RUB |
0.7100 RUB |
0.4605 RUB |
| 2021-04-22 |
0.6465 RUB |
7,879.9981 |
0.6465 RUB |
0.5500 RUB |
0.7430 RUB |
0.6110 RUB |
| 2021-04-21 |
0.7200 RUB |
16,887.6570 |
0.7200 RUB |
0.6200 RUB |
0.8200 RUB |
0.7430 RUB |
| 2021-04-20 |
0.8000 RUB |
18,280.6891 |
0.8000 RUB |
0.6000 RUB |
1.0000 RUB |
0.7500 RUB |