Market [unlinked] / RUB
Identifier on Yobit: yodefi_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-05 |
0.0455 RUB |
60.1199 |
0.0455 RUB |
0.0435 RUB |
0.0476 RUB |
0.0457 RUB |
| 2023-12-04 |
0.0427 RUB |
67.5144 |
0.0427 RUB |
0.0420 RUB |
0.0435 RUB |
0.0435 RUB |
| 2023-12-03 |
0.0414 RUB |
2,005.2703 |
0.0414 RUB |
0.0401 RUB |
0.0426 RUB |
0.0420 RUB |
| 2023-12-02 |
0.0394 RUB |
22.1779 |
0.0394 RUB |
0.0386 RUB |
0.0401 RUB |
0.0401 RUB |
| 2023-12-01 |
0.0384 RUB |
17.5223 |
0.0384 RUB |
0.0382 RUB |
0.0386 RUB |
0.0386 RUB |
| 2023-11-30 |
0.0378 RUB |
189.9194 |
0.0378 RUB |
0.0350 RUB |
0.0405 RUB |
0.0382 RUB |
| 2023-11-29 |
0.0387 RUB |
3,959.2954 |
0.0387 RUB |
0.0298 RUB |
0.0476 RUB |
0.0390 RUB |
| 2023-11-28 |
0.0485 RUB |
132.9334 |
0.0485 RUB |
0.0476 RUB |
0.0495 RUB |
0.0476 RUB |
| 2023-11-27 |
0.0496 RUB |
99.2996 |
0.0496 RUB |
0.0495 RUB |
0.0496 RUB |
0.0495 RUB |
| 2023-11-26 |
0.0510 RUB |
8.0685 |
0.0510 RUB |
0.0510 RUB |
0.0510 RUB |
0.0510 RUB |
| 2023-11-25 |
0.0497 RUB |
4.9772 |
0.0497 RUB |
0.0495 RUB |
0.0500 RUB |
0.0495 RUB |
| 2023-11-24 |
0.0505 RUB |
2,765.6038 |
0.0505 RUB |
0.0500 RUB |
0.0510 RUB |
0.0500 RUB |
| 2023-11-23 |
0.0505 RUB |
6.2410 |
0.0505 RUB |
0.0500 RUB |
0.0510 RUB |
0.0500 RUB |
| 2023-11-22 |
0.0510 RUB |
307.8107 |
0.0510 RUB |
0.0500 RUB |
0.0520 RUB |
0.0510 RUB |
| 2023-11-21 |
0.0530 RUB |
25.6087 |
0.0530 RUB |
0.0525 RUB |
0.0535 RUB |
0.0525 RUB |
| 2023-11-20 |
0.0547 RUB |
0.0000 |
0.0547 RUB |
0.0547 RUB |
0.0547 RUB |
0.0547 RUB |
| 2023-11-19 |
0.0538 RUB |
406.1029 |
0.0538 RUB |
0.0530 RUB |
0.0547 RUB |
0.0530 RUB |
| 2023-11-18 |
0.0546 RUB |
56.5641 |
0.0546 RUB |
0.0540 RUB |
0.0552 RUB |
0.0540 RUB |
| 2023-11-17 |
0.0554 RUB |
5.2778 |
0.0554 RUB |
0.0552 RUB |
0.0555 RUB |
0.0552 RUB |
| 2023-11-16 |
0.0555 RUB |
1,165.0599 |
0.0555 RUB |
0.0505 RUB |
0.0604 RUB |
0.0565 RUB |
| 2023-11-15 |
0.0619 RUB |
1,745.5300 |
0.0619 RUB |
0.0604 RUB |
0.0633 RUB |
0.0616 RUB |
| 2023-11-14 |
0.0514 RUB |
44,319.4886 |
0.0514 RUB |
0.0394 RUB |
0.0635 RUB |
0.0617 RUB |
| 2023-11-13 |
0.0595 RUB |
96.8751 |
0.0595 RUB |
0.0590 RUB |
0.0600 RUB |
0.0590 RUB |
| 2023-11-12 |
0.0564 RUB |
38,737.0911 |
0.0564 RUB |
0.0500 RUB |
0.0627 RUB |
0.0600 RUB |
| 2023-11-11 |
0.0468 RUB |
1,181,947.7141 |
0.0468 RUB |
0.0300 RUB |
0.0635 RUB |
0.0600 RUB |
| 2023-11-10 |
0.0545 RUB |
43,978.2860 |
0.0545 RUB |
0.0495 RUB |
0.0595 RUB |
0.0495 RUB |
| 2023-11-09 |
0.0603 RUB |
93.1341 |
0.0603 RUB |
0.0600 RUB |
0.0605 RUB |
0.0600 RUB |
| 2023-11-08 |
0.0610 RUB |
237.1541 |
0.0610 RUB |
0.0607 RUB |
0.0612 RUB |
0.0607 RUB |
| 2023-11-07 |
0.0621 RUB |
220.2906 |
0.0621 RUB |
0.0615 RUB |
0.0627 RUB |
0.0619 RUB |
| 2023-11-06 |
0.0629 RUB |
190.7479 |
0.0629 RUB |
0.0625 RUB |
0.0633 RUB |
0.0627 RUB |
| 2023-11-05 |
0.0633 RUB |
27,965.0778 |
0.0633 RUB |
0.0617 RUB |
0.0648 RUB |
0.0633 RUB |
| 2023-11-04 |
0.0632 RUB |
348.6888 |
0.0632 RUB |
0.0615 RUB |
0.0650 RUB |
0.0650 RUB |
| 2023-11-03 |
0.0650 RUB |
0.0000 |
0.0650 RUB |
0.0650 RUB |
0.0650 RUB |
0.0650 RUB |
| 2023-11-02 |
0.0650 RUB |
51.1293 |
0.0650 RUB |
0.0650 RUB |
0.0650 RUB |
0.0650 RUB |
| 2023-11-01 |
0.0641 RUB |
1.8121 |
0.0641 RUB |
0.0641 RUB |
0.0641 RUB |
0.0641 RUB |
| 2023-10-31 |
0.0650 RUB |
0.0000 |
0.0650 RUB |
0.0650 RUB |
0.0650 RUB |
0.0650 RUB |