Market [unlinked] / RUB
Identifier on Yobit: yodefi_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-19 |
0.7695 RUB |
122,977.4257 |
0.7695 RUB |
0.4490 RUB |
1.0900 RUB |
1.0000 RUB |
| 2021-04-18 |
1.0750 RUB |
5,342.1810 |
1.0750 RUB |
1.0000 RUB |
1.1500 RUB |
1.0300 RUB |
| 2021-04-17 |
1.0950 RUB |
3,868.4864 |
1.0950 RUB |
1.0000 RUB |
1.1900 RUB |
1.0000 RUB |
| 2021-04-16 |
1.3123 RUB |
7,191.7312 |
1.3123 RUB |
1.0600 RUB |
1.5645 RUB |
1.1531 RUB |
| 2021-04-15 |
1.2466 RUB |
4,195.9424 |
1.2466 RUB |
1.1000 RUB |
1.3931 RUB |
1.1000 RUB |
| 2021-04-14 |
1.4194 RUB |
5,667.6319 |
1.4194 RUB |
1.2500 RUB |
1.5887 RUB |
1.2500 RUB |
| 2021-04-13 |
1.4090 RUB |
7,208.6373 |
1.4090 RUB |
1.3180 RUB |
1.5000 RUB |
1.4426 RUB |
| 2021-04-12 |
1.4100 RUB |
1,008.0223 |
1.4100 RUB |
1.2800 RUB |
1.5400 RUB |
1.3180 RUB |
| 2021-04-11 |
1.4300 RUB |
10,073.4551 |
1.4300 RUB |
1.2600 RUB |
1.6000 RUB |
1.2613 RUB |
| 2021-04-10 |
1.6700 RUB |
5,516.0159 |
1.6700 RUB |
1.5600 RUB |
1.7800 RUB |
1.5616 RUB |
| 2021-04-09 |
1.7138 RUB |
22,736.6056 |
1.7138 RUB |
1.5655 RUB |
1.8620 RUB |
1.6100 RUB |
| 2021-04-08 |
1.8830 RUB |
3,548.8746 |
1.8830 RUB |
1.8600 RUB |
1.9060 RUB |
1.8620 RUB |
| 2021-04-07 |
1.8871 RUB |
1,921.7314 |
1.8871 RUB |
1.8600 RUB |
1.9141 RUB |
1.8600 RUB |
| 2021-04-06 |
1.9650 RUB |
2,940.4858 |
1.9650 RUB |
1.8300 RUB |
2.1000 RUB |
1.8600 RUB |
| 2021-04-05 |
1.8856 RUB |
4,696.3775 |
1.8856 RUB |
1.8211 RUB |
1.9500 RUB |
1.8766 RUB |
| 2021-04-04 |
1.8774 RUB |
7,744.5644 |
1.8774 RUB |
1.8104 RUB |
1.9445 RUB |
1.9031 RUB |
| 2021-04-03 |
2.0650 RUB |
7,401.1752 |
2.0650 RUB |
1.8000 RUB |
2.3300 RUB |
2.1500 RUB |
| 2021-04-02 |
1.8727 RUB |
3,683.9952 |
1.8727 RUB |
1.7700 RUB |
1.9753 RUB |
1.8178 RUB |
| 2021-04-01 |
1.9566 RUB |
3,578.2788 |
1.9566 RUB |
1.7600 RUB |
2.1531 RUB |
1.8200 RUB |
| 2021-03-31 |
1.9500 RUB |
3,356.0254 |
1.9500 RUB |
1.8000 RUB |
2.1000 RUB |
1.8600 RUB |
| 2021-03-30 |
1.8650 RUB |
2,420.9604 |
1.8650 RUB |
1.8100 RUB |
1.9200 RUB |
1.8493 RUB |
| 2021-03-29 |
1.9300 RUB |
5,148.2169 |
1.9300 RUB |
1.8100 RUB |
2.0500 RUB |
1.9223 RUB |
| 2021-03-28 |
1.8803 RUB |
7,233.7169 |
1.8803 RUB |
1.7586 RUB |
2.0020 RUB |
1.8635 RUB |
| 2021-03-27 |
1.8803 RUB |
4,794.0025 |
1.8803 RUB |
1.7586 RUB |
2.0020 RUB |
1.9200 RUB |
| 2021-03-26 |
2.0050 RUB |
4,603.5993 |
2.0050 RUB |
1.8000 RUB |
2.2100 RUB |
2.0000 RUB |
| 2021-03-25 |
2.1700 RUB |
2,310.1970 |
2.1700 RUB |
2.0000 RUB |
2.3400 RUB |
2.1600 RUB |
| 2021-03-24 |
2.2750 RUB |
2,644.4064 |
2.2750 RUB |
2.2000 RUB |
2.3500 RUB |
2.2806 RUB |
| 2021-03-23 |
2.3585 RUB |
2,424.4649 |
2.3585 RUB |
2.1070 RUB |
2.6100 RUB |
2.2001 RUB |
| 2021-03-22 |
2.5327 RUB |
2,747.2068 |
2.5327 RUB |
2.1070 RUB |
2.9583 RUB |
2.2806 RUB |
| 2021-03-21 |
3.1000 RUB |
7,691.6943 |
3.1000 RUB |
2.9000 RUB |
3.3000 RUB |
2.9000 RUB |
| 2021-03-20 |
3.1300 RUB |
3,744.8467 |
3.1300 RUB |
3.0700 RUB |
3.1900 RUB |
3.1900 RUB |
| 2021-03-19 |
3.1900 RUB |
6,311.3389 |
3.1900 RUB |
3.0400 RUB |
3.3400 RUB |
3.1900 RUB |
| 2021-03-18 |
3.1166 RUB |
5,305.1092 |
3.1166 RUB |
2.9331 RUB |
3.3000 RUB |
3.0900 RUB |
| 2021-03-17 |
2.9266 RUB |
6,131.6141 |
2.9266 RUB |
2.8000 RUB |
3.0531 RUB |
3.0000 RUB |
| 2021-03-16 |
2.8411 RUB |
5,176.0240 |
2.8411 RUB |
2.6531 RUB |
3.0290 RUB |
2.8531 RUB |
| 2021-03-15 |
3.4266 RUB |
2,920.3376 |
3.4266 RUB |
2.9531 RUB |
3.9000 RUB |
3.0131 RUB |
| 2021-03-14 |
3.7285 RUB |
3,412.9674 |
3.7285 RUB |
3.5570 RUB |
3.9000 RUB |
3.5570 RUB |
| 2021-03-13 |
3.6488 RUB |
4,801.8747 |
3.6488 RUB |
3.4500 RUB |
3.8477 RUB |
3.7940 RUB |
| 2021-03-12 |
3.4750 RUB |
10,427.0668 |
3.4750 RUB |
3.2500 RUB |
3.7000 RUB |
3.6500 RUB |
| 2021-03-11 |
3.5550 RUB |
4,155.3699 |
3.5550 RUB |
3.4100 RUB |
3.7000 RUB |
3.6500 RUB |
| 2021-03-10 |
3.4663 RUB |
3,230.9955 |
3.4663 RUB |
3.2900 RUB |
3.6426 RUB |
3.4500 RUB |
| 2021-03-09 |
3.3000 RUB |
5,812.1471 |
3.3000 RUB |
3.1100 RUB |
3.4900 RUB |
3.2900 RUB |
| 2021-03-08 |
3.2050 RUB |
5,250.0298 |
3.2050 RUB |
3.1100 RUB |
3.3000 RUB |
3.3000 RUB |
| 2021-03-07 |
3.2000 RUB |
5,002.4261 |
3.2000 RUB |
3.1000 RUB |
3.3000 RUB |
3.2031 RUB |
| 2021-03-06 |
3.1550 RUB |
1,996.4788 |
3.1550 RUB |
3.1000 RUB |
3.2100 RUB |
3.1331 RUB |
| 2021-03-05 |
3.1766 RUB |
11,462.5855 |
3.1766 RUB |
3.0531 RUB |
3.3000 RUB |
3.2000 RUB |
| 2021-03-04 |
3.3032 RUB |
11,500.7109 |
3.3032 RUB |
3.1631 RUB |
3.4433 RUB |
3.1700 RUB |
| 2021-03-03 |
3.1847 RUB |
5,060.9937 |
3.1847 RUB |
2.9762 RUB |
3.3933 RUB |
3.2000 RUB |
| 2021-03-02 |
3.1421 RUB |
2,850.1142 |
3.1421 RUB |
2.9733 RUB |
3.3109 RUB |
3.1331 RUB |
| 2021-03-01 |
3.0466 RUB |
5,428.0278 |
3.0466 RUB |
2.7800 RUB |
3.3133 RUB |
3.1554 RUB |