Market [unlinked] / RUB
Identifier on Yobit: yodice_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-22 |
0.2221 RUB |
12,512.1526 |
0.2221 RUB |
0.2082 RUB |
0.2360 RUB |
0.2188 RUB |
| 2024-04-21 |
0.2425 RUB |
11,117.8482 |
0.2425 RUB |
0.2070 RUB |
0.2780 RUB |
0.2224 RUB |
| 2024-04-20 |
0.2099 RUB |
6,476.5056 |
0.2099 RUB |
0.2010 RUB |
0.2188 RUB |
0.2080 RUB |
| 2024-04-19 |
0.2084 RUB |
16,383.9596 |
0.2084 RUB |
0.1865 RUB |
0.2302 RUB |
0.2024 RUB |
| 2024-04-18 |
0.2129 RUB |
27,950.6044 |
0.2129 RUB |
0.1865 RUB |
0.2393 RUB |
0.2000 RUB |
| 2024-04-17 |
0.2052 RUB |
21,514.0377 |
0.2052 RUB |
0.1903 RUB |
0.2200 RUB |
0.2000 RUB |
| 2024-04-16 |
0.2210 RUB |
11,772.5578 |
0.2210 RUB |
0.2000 RUB |
0.2420 RUB |
0.2010 RUB |
| 2024-04-15 |
0.2250 RUB |
15,805.2127 |
0.2250 RUB |
0.2000 RUB |
0.2501 RUB |
0.2200 RUB |
| 2024-04-14 |
0.2705 RUB |
17,373.5617 |
0.2705 RUB |
0.2211 RUB |
0.3200 RUB |
0.2277 RUB |
| 2024-04-13 |
0.2611 RUB |
24,577.5380 |
0.2611 RUB |
0.2300 RUB |
0.2922 RUB |
0.2310 RUB |
| 2024-04-12 |
0.2736 RUB |
15,620.1845 |
0.2736 RUB |
0.2541 RUB |
0.2930 RUB |
0.2863 RUB |
| 2024-04-11 |
0.3302 RUB |
7,864.7236 |
0.3302 RUB |
0.2645 RUB |
0.3960 RUB |
0.2900 RUB |
| 2024-04-10 |
0.3180 RUB |
2,041.0365 |
0.3180 RUB |
0.2700 RUB |
0.3660 RUB |
0.2893 RUB |
| 2024-04-09 |
0.3000 RUB |
8,996.8433 |
0.3000 RUB |
0.2600 RUB |
0.3400 RUB |
0.2922 RUB |
| 2024-04-08 |
0.4060 RUB |
13,002.3525 |
0.4060 RUB |
0.3120 RUB |
0.5000 RUB |
0.3220 RUB |
| 2024-04-07 |
0.4010 RUB |
38,070.1756 |
0.4010 RUB |
0.3020 RUB |
0.5000 RUB |
0.3240 RUB |
| 2024-04-06 |
0.4402 RUB |
29,805.1060 |
0.4402 RUB |
0.3603 RUB |
0.5200 RUB |
0.3930 RUB |
| 2024-04-05 |
0.5379 RUB |
3,344.7783 |
0.5379 RUB |
0.5000 RUB |
0.5758 RUB |
0.5180 RUB |
| 2024-04-04 |
0.5617 RUB |
3,148.4106 |
0.5617 RUB |
0.5059 RUB |
0.6174 RUB |
0.5850 RUB |
| 2024-04-03 |
0.5924 RUB |
9,581.7211 |
0.5924 RUB |
0.5058 RUB |
0.6790 RUB |
0.5874 RUB |
| 2024-04-02 |
0.6910 RUB |
5,628.7177 |
0.6910 RUB |
0.6120 RUB |
0.7700 RUB |
0.6191 RUB |
| 2024-04-01 |
0.6540 RUB |
2,238.7750 |
0.6540 RUB |
0.6120 RUB |
0.6960 RUB |
0.6370 RUB |
| 2024-03-31 |
0.7480 RUB |
7,318.8497 |
0.7480 RUB |
0.6600 RUB |
0.8360 RUB |
0.6600 RUB |
| 2024-03-30 |
0.7930 RUB |
4,663.8369 |
0.7930 RUB |
0.7500 RUB |
0.8360 RUB |
0.7520 RUB |
| 2024-03-29 |
0.8409 RUB |
2,534.4701 |
0.8409 RUB |
0.6950 RUB |
0.9867 RUB |
0.8002 RUB |
| 2024-03-28 |
0.9617 RUB |
8,134.1328 |
0.9617 RUB |
0.8000 RUB |
1.1233 RUB |
0.8600 RUB |
| 2024-03-27 |
0.9658 RUB |
2,820.3052 |
0.9658 RUB |
0.8000 RUB |
1.1317 RUB |
0.9000 RUB |
| 2024-03-26 |
1.1300 RUB |
2,440.1372 |
1.1300 RUB |
0.9100 RUB |
1.3500 RUB |
0.9501 RUB |
| 2024-03-25 |
1.4046 RUB |
7,291.4041 |
1.4046 RUB |
1.1013 RUB |
1.7079 RUB |
1.2538 RUB |
| 2024-03-24 |
1.3937 RUB |
2,944.3326 |
1.3937 RUB |
1.0795 RUB |
1.7079 RUB |
1.4300 RUB |
| 2024-03-23 |
1.7092 RUB |
1,544.9241 |
1.7092 RUB |
1.5154 RUB |
1.9030 RUB |
1.6016 RUB |
| 2024-03-22 |
2.3077 RUB |
3,615.8052 |
2.3077 RUB |
1.7055 RUB |
2.9100 RUB |
1.8200 RUB |
| 2024-03-21 |
2.8985 RUB |
6,270.1203 |
2.8985 RUB |
2.1000 RUB |
3.6970 RUB |
2.2110 RUB |
| 2024-03-20 |
2.5000 RUB |
2,580.0993 |
2.5000 RUB |
2.0000 RUB |
3.0000 RUB |
2.2500 RUB |
| 2024-03-19 |
3.0748 RUB |
1,247.5726 |
3.0748 RUB |
2.0000 RUB |
4.1497 RUB |
2.2100 RUB |
| 2024-03-18 |
3.6870 RUB |
906.3493 |
3.6870 RUB |
2.3740 RUB |
5.0000 RUB |
2.7572 RUB |
| 2024-03-17 |
3.7985 RUB |
1,924.7992 |
3.7985 RUB |
2.5970 RUB |
5.0000 RUB |
2.9520 RUB |
| 2024-03-16 |
4.7444 RUB |
2,061.1314 |
4.7444 RUB |
3.0389 RUB |
6.4500 RUB |
3.9500 RUB |
| 2024-03-15 |
5.9752 RUB |
2,557.8931 |
5.9752 RUB |
4.4504 RUB |
7.5000 RUB |
5.1945 RUB |
| 2024-03-14 |
7.8480 RUB |
2,540.4500 |
7.8480 RUB |
6.5330 RUB |
9.1630 RUB |
7.3727 RUB |
| 2024-03-13 |
9.3523 RUB |
7,550.8640 |
9.3523 RUB |
8.0150 RUB |
10.6897 RUB |
8.3500 RUB |
| 2024-03-12 |
5.0811 RUB |
9,363.2504 |
5.0811 RUB |
0.1722 RUB |
9.9900 RUB |
6.5000 RUB |
| 2024-03-11 |
0.1811 RUB |
2,086.8185 |
0.1811 RUB |
0.1622 RUB |
0.2000 RUB |
0.1722 RUB |
| 2024-03-10 |
0.1697 RUB |
2,932.9804 |
0.1697 RUB |
0.1672 RUB |
0.1722 RUB |
0.1722 RUB |
| 2024-03-09 |
0.1680 RUB |
157.8319 |
0.1680 RUB |
0.1639 RUB |
0.1722 RUB |
0.1688 RUB |
| 2024-03-08 |
0.1653 RUB |
546.4298 |
0.1653 RUB |
0.1584 RUB |
0.1722 RUB |
0.1672 RUB |
| 2024-03-07 |
0.1671 RUB |
1,129.9225 |
0.1671 RUB |
0.1584 RUB |
0.1757 RUB |
0.1722 RUB |
| 2024-03-06 |
0.1828 RUB |
848.2728 |
0.1828 RUB |
0.1655 RUB |
0.2000 RUB |
0.1722 RUB |
| 2024-03-05 |
0.1794 RUB |
277.0037 |
0.1794 RUB |
0.1722 RUB |
0.1865 RUB |
0.1847 RUB |
| 2024-03-04 |
0.1795 RUB |
2,014.8871 |
0.1795 RUB |
0.1590 RUB |
0.2000 RUB |
0.1722 RUB |