Market [unlinked] / RUB
Identifier on Yobit: yodefi_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-30 |
0.0492 RUB |
9.2717 |
0.0492 RUB |
0.0490 RUB |
0.0494 RUB |
0.0494 RUB |
| 2024-12-29 |
0.0490 RUB |
5.7667 |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
| 2024-12-28 |
0.0499 RUB |
1,015.5855 |
0.0499 RUB |
0.0482 RUB |
0.0515 RUB |
0.0482 RUB |
| 2024-12-27 |
0.0511 RUB |
101.6837 |
0.0511 RUB |
0.0505 RUB |
0.0517 RUB |
0.0505 RUB |
| 2024-12-26 |
0.0515 RUB |
152.7290 |
0.0515 RUB |
0.0505 RUB |
0.0525 RUB |
0.0505 RUB |
| 2024-12-25 |
0.0535 RUB |
0.0000 |
0.0535 RUB |
0.0535 RUB |
0.0535 RUB |
0.0535 RUB |
| 2024-12-24 |
0.0535 RUB |
0.0000 |
0.0535 RUB |
0.0535 RUB |
0.0535 RUB |
0.0535 RUB |
| 2024-12-23 |
0.0530 RUB |
170.0471 |
0.0530 RUB |
0.0515 RUB |
0.0545 RUB |
0.0535 RUB |
| 2024-12-22 |
0.0513 RUB |
13.8311 |
0.0513 RUB |
0.0505 RUB |
0.0520 RUB |
0.0515 RUB |
| 2024-12-21 |
0.0513 RUB |
13.8311 |
0.0513 RUB |
0.0505 RUB |
0.0520 RUB |
0.0515 RUB |
| 2024-12-20 |
0.0514 RUB |
192.0798 |
0.0514 RUB |
0.0502 RUB |
0.0525 RUB |
0.0505 RUB |
| 2024-12-19 |
0.0531 RUB |
1,708.2952 |
0.0531 RUB |
0.0512 RUB |
0.0549 RUB |
0.0540 RUB |
| 2024-12-18 |
0.0536 RUB |
1,347.2871 |
0.0536 RUB |
0.0523 RUB |
0.0549 RUB |
0.0523 RUB |
| 2024-12-17 |
0.0555 RUB |
102.2906 |
0.0555 RUB |
0.0550 RUB |
0.0560 RUB |
0.0550 RUB |
| 2024-12-16 |
0.0567 RUB |
132.7450 |
0.0567 RUB |
0.0560 RUB |
0.0575 RUB |
0.0560 RUB |
| 2024-12-15 |
0.0578 RUB |
664.2420 |
0.0578 RUB |
0.0555 RUB |
0.0600 RUB |
0.0575 RUB |
| 2024-12-14 |
0.0572 RUB |
138.8182 |
0.0572 RUB |
0.0569 RUB |
0.0575 RUB |
0.0569 RUB |
| 2024-12-13 |
0.0570 RUB |
177.5301 |
0.0570 RUB |
0.0566 RUB |
0.0575 RUB |
0.0569 RUB |
| 2024-12-12 |
0.0566 RUB |
120.1920 |
0.0566 RUB |
0.0566 RUB |
0.0566 RUB |
0.0566 RUB |
| 2024-12-11 |
0.0555 RUB |
196.7330 |
0.0555 RUB |
0.0545 RUB |
0.0566 RUB |
0.0566 RUB |
| 2024-12-10 |
0.0549 RUB |
648.1865 |
0.0549 RUB |
0.0533 RUB |
0.0566 RUB |
0.0533 RUB |
| 2024-12-09 |
0.0560 RUB |
167.6824 |
0.0560 RUB |
0.0546 RUB |
0.0575 RUB |
0.0546 RUB |
| 2024-12-08 |
0.0569 RUB |
963.1073 |
0.0569 RUB |
0.0546 RUB |
0.0592 RUB |
0.0575 RUB |
| 2024-12-07 |
0.0568 RUB |
271.9460 |
0.0568 RUB |
0.0555 RUB |
0.0581 RUB |
0.0569 RUB |
| 2024-12-06 |
0.0570 RUB |
82.6458 |
0.0570 RUB |
0.0565 RUB |
0.0575 RUB |
0.0569 RUB |
| 2024-12-05 |
0.0573 RUB |
232.6301 |
0.0573 RUB |
0.0565 RUB |
0.0580 RUB |
0.0580 RUB |
| 2024-12-04 |
0.0573 RUB |
116.3552 |
0.0573 RUB |
0.0565 RUB |
0.0580 RUB |
0.0565 RUB |
| 2024-12-03 |
0.0517 RUB |
881.0680 |
0.0517 RUB |
0.0497 RUB |
0.0537 RUB |
0.0528 RUB |
| 2024-12-02 |
0.0536 RUB |
1,172.2392 |
0.0536 RUB |
0.0530 RUB |
0.0541 RUB |
0.0530 RUB |
| 2024-12-01 |
0.0541 RUB |
510.1028 |
0.0541 RUB |
0.0541 RUB |
0.0541 RUB |
0.0541 RUB |
| 2024-11-30 |
0.0541 RUB |
399.7146 |
0.0541 RUB |
0.0541 RUB |
0.0541 RUB |
0.0541 RUB |
| 2024-11-29 |
0.0540 RUB |
2.8344 |
0.0540 RUB |
0.0540 RUB |
0.0540 RUB |
0.0540 RUB |
| 2024-11-28 |
0.0533 RUB |
66.8967 |
0.0533 RUB |
0.0525 RUB |
0.0540 RUB |
0.0530 RUB |
| 2024-11-27 |
0.0515 RUB |
46.3319 |
0.0515 RUB |
0.0505 RUB |
0.0525 RUB |
0.0525 RUB |
| 2024-11-26 |
0.0513 RUB |
26.7775 |
0.0513 RUB |
0.0505 RUB |
0.0520 RUB |
0.0505 RUB |
| 2024-11-25 |
0.0521 RUB |
27.7739 |
0.0521 RUB |
0.0515 RUB |
0.0528 RUB |
0.0515 RUB |
| 2024-11-24 |
0.0524 RUB |
58.1652 |
0.0524 RUB |
0.0520 RUB |
0.0528 RUB |
0.0528 RUB |
| 2024-11-23 |
0.0509 RUB |
65.3478 |
0.0509 RUB |
0.0498 RUB |
0.0520 RUB |
0.0520 RUB |
| 2024-11-22 |
0.0512 RUB |
3,615.2251 |
0.0512 RUB |
0.0486 RUB |
0.0538 RUB |
0.0498 RUB |
| 2024-11-21 |
0.0533 RUB |
0.0000 |
0.0533 RUB |
0.0533 RUB |
0.0533 RUB |
0.0533 RUB |
| 2024-11-20 |
0.0518 RUB |
234.9750 |
0.0518 RUB |
0.0502 RUB |
0.0533 RUB |
0.0533 RUB |
| 2024-11-19 |
0.0501 RUB |
67.4321 |
0.0501 RUB |
0.0492 RUB |
0.0510 RUB |
0.0510 RUB |
| 2024-11-18 |
0.0504 RUB |
1,387.6421 |
0.0504 RUB |
0.0480 RUB |
0.0528 RUB |
0.0497 RUB |
| 2024-11-17 |
0.0574 RUB |
1,093.6254 |
0.0574 RUB |
0.0556 RUB |
0.0592 RUB |
0.0586 RUB |
| 2024-11-16 |
0.0583 RUB |
324.4441 |
0.0583 RUB |
0.0575 RUB |
0.0592 RUB |
0.0586 RUB |
| 2024-11-15 |
0.0595 RUB |
101.9020 |
0.0595 RUB |
0.0592 RUB |
0.0598 RUB |
0.0592 RUB |
| 2024-11-14 |
0.0601 RUB |
102.7769 |
0.0601 RUB |
0.0598 RUB |
0.0604 RUB |
0.0604 RUB |
| 2024-11-13 |
0.0613 RUB |
11,700.0360 |
0.0613 RUB |
0.0525 RUB |
0.0700 RUB |
0.0604 RUB |
| 2024-11-12 |
0.0507 RUB |
4,178.0348 |
0.0507 RUB |
0.0463 RUB |
0.0550 RUB |
0.0515 RUB |
| 2024-11-11 |
0.0504 RUB |
4,159.6098 |
0.0504 RUB |
0.0458 RUB |
0.0550 RUB |
0.0550 RUB |