Market [unlinked] / RUB
Identifier on Yobit: yodice_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-30 |
0.0194 RUB |
107,145.7708 |
0.0194 RUB |
0.0169 RUB |
0.0220 RUB |
0.0175 RUB |
| 2024-12-29 |
0.0221 RUB |
133,442.5509 |
0.0221 RUB |
0.0185 RUB |
0.0257 RUB |
0.0198 RUB |
| 2024-12-28 |
0.0217 RUB |
72,445.9023 |
0.0217 RUB |
0.0178 RUB |
0.0257 RUB |
0.0220 RUB |
| 2024-12-27 |
0.0197 RUB |
9,675.2623 |
0.0197 RUB |
0.0179 RUB |
0.0215 RUB |
0.0215 RUB |
| 2024-12-26 |
0.0180 RUB |
94.4510 |
0.0180 RUB |
0.0180 RUB |
0.0180 RUB |
0.0180 RUB |
| 2024-12-25 |
0.0197 RUB |
4,853.1493 |
0.0197 RUB |
0.0180 RUB |
0.0215 RUB |
0.0180 RUB |
| 2024-12-24 |
0.0197 RUB |
74,528.5796 |
0.0197 RUB |
0.0180 RUB |
0.0215 RUB |
0.0215 RUB |
| 2024-12-23 |
0.0193 RUB |
1,414.5253 |
0.0193 RUB |
0.0192 RUB |
0.0193 RUB |
0.0192 RUB |
| 2024-12-22 |
0.0204 RUB |
7,143.2201 |
0.0204 RUB |
0.0193 RUB |
0.0215 RUB |
0.0193 RUB |
| 2024-12-21 |
0.0227 RUB |
319,097.8269 |
0.0227 RUB |
0.0194 RUB |
0.0260 RUB |
0.0215 RUB |
| 2024-12-20 |
0.0258 RUB |
157,830.5459 |
0.0258 RUB |
0.0206 RUB |
0.0311 RUB |
0.0206 RUB |
| 2024-12-19 |
0.0331 RUB |
23,614.8183 |
0.0331 RUB |
0.0311 RUB |
0.0350 RUB |
0.0311 RUB |
| 2024-12-18 |
0.0329 RUB |
19,007.3823 |
0.0329 RUB |
0.0309 RUB |
0.0350 RUB |
0.0316 RUB |
| 2024-12-17 |
0.0317 RUB |
17,914.6853 |
0.0317 RUB |
0.0285 RUB |
0.0350 RUB |
0.0285 RUB |
| 2024-12-16 |
0.0315 RUB |
73,018.4235 |
0.0315 RUB |
0.0280 RUB |
0.0350 RUB |
0.0350 RUB |
| 2024-12-15 |
0.0260 RUB |
17,479.5148 |
0.0260 RUB |
0.0240 RUB |
0.0280 RUB |
0.0270 RUB |
| 2024-12-14 |
0.0254 RUB |
853,066.2256 |
0.0254 RUB |
0.0240 RUB |
0.0269 RUB |
0.0262 RUB |
| 2024-12-13 |
0.0245 RUB |
24,741.3474 |
0.0245 RUB |
0.0221 RUB |
0.0269 RUB |
0.0250 RUB |
| 2024-12-12 |
0.0235 RUB |
15,708.3322 |
0.0235 RUB |
0.0220 RUB |
0.0250 RUB |
0.0250 RUB |
| 2024-12-11 |
0.0225 RUB |
31,874.3560 |
0.0225 RUB |
0.0210 RUB |
0.0240 RUB |
0.0221 RUB |
| 2024-12-10 |
0.0235 RUB |
9,308.1029 |
0.0235 RUB |
0.0220 RUB |
0.0250 RUB |
0.0220 RUB |
| 2024-12-09 |
0.0235 RUB |
46,087.5149 |
0.0235 RUB |
0.0220 RUB |
0.0250 RUB |
0.0221 RUB |
| 2024-12-08 |
0.0229 RUB |
51,926.6278 |
0.0229 RUB |
0.0208 RUB |
0.0250 RUB |
0.0221 RUB |
| 2024-12-07 |
0.0222 RUB |
39,038.6242 |
0.0222 RUB |
0.0210 RUB |
0.0234 RUB |
0.0210 RUB |
| 2024-12-06 |
0.0226 RUB |
26,006.6277 |
0.0226 RUB |
0.0215 RUB |
0.0237 RUB |
0.0215 RUB |
| 2024-12-05 |
0.0227 RUB |
71,460.7114 |
0.0227 RUB |
0.0214 RUB |
0.0239 RUB |
0.0220 RUB |
| 2024-12-04 |
0.0227 RUB |
22,100.9372 |
0.0227 RUB |
0.0214 RUB |
0.0239 RUB |
0.0220 RUB |
| 2024-12-03 |
0.0227 RUB |
252,761.8650 |
0.0227 RUB |
0.0215 RUB |
0.0240 RUB |
0.0215 RUB |
| 2024-12-02 |
0.0282 RUB |
374,362.3941 |
0.0282 RUB |
0.0215 RUB |
0.0349 RUB |
0.0220 RUB |
| 2024-12-01 |
0.0230 RUB |
48,477.5244 |
0.0230 RUB |
0.0200 RUB |
0.0260 RUB |
0.0230 RUB |
| 2024-11-30 |
0.0269 RUB |
138,790.3527 |
0.0269 RUB |
0.0188 RUB |
0.0349 RUB |
0.0230 RUB |
| 2024-11-29 |
0.0191 RUB |
72,115.0171 |
0.0191 RUB |
0.0166 RUB |
0.0217 RUB |
0.0175 RUB |
| 2024-11-28 |
0.0168 RUB |
17,249.0447 |
0.0168 RUB |
0.0167 RUB |
0.0169 RUB |
0.0168 RUB |
| 2024-11-27 |
0.0187 RUB |
1,374.4020 |
0.0187 RUB |
0.0169 RUB |
0.0206 RUB |
0.0169 RUB |
| 2024-11-26 |
0.0206 RUB |
3,263.3481 |
0.0206 RUB |
0.0206 RUB |
0.0206 RUB |
0.0206 RUB |
| 2024-11-25 |
0.0190 RUB |
2,375.8847 |
0.0190 RUB |
0.0190 RUB |
0.0190 RUB |
0.0190 RUB |
| 2024-11-24 |
0.0198 RUB |
93,894.2779 |
0.0198 RUB |
0.0190 RUB |
0.0205 RUB |
0.0190 RUB |
| 2024-11-23 |
0.0202 RUB |
91,515.4420 |
0.0202 RUB |
0.0199 RUB |
0.0205 RUB |
0.0205 RUB |
| 2024-11-22 |
0.0185 RUB |
678.7054 |
0.0185 RUB |
0.0170 RUB |
0.0199 RUB |
0.0199 RUB |
| 2024-11-21 |
0.0193 RUB |
6,098.6350 |
0.0193 RUB |
0.0192 RUB |
0.0195 RUB |
0.0195 RUB |
| 2024-11-20 |
0.0191 RUB |
100.0000 |
0.0191 RUB |
0.0190 RUB |
0.0191 RUB |
0.0191 RUB |
| 2024-11-19 |
0.0183 RUB |
44,669.3089 |
0.0183 RUB |
0.0142 RUB |
0.0225 RUB |
0.0150 RUB |
| 2024-11-18 |
0.0178 RUB |
31,109.1646 |
0.0178 RUB |
0.0162 RUB |
0.0193 RUB |
0.0192 RUB |
| 2024-11-17 |
0.0193 RUB |
85,965.2078 |
0.0193 RUB |
0.0156 RUB |
0.0230 RUB |
0.0200 RUB |
| 2024-11-16 |
0.0169 RUB |
442.3391 |
0.0169 RUB |
0.0159 RUB |
0.0178 RUB |
0.0178 RUB |
| 2024-11-15 |
0.0149 RUB |
15,215.0045 |
0.0149 RUB |
0.0148 RUB |
0.0150 RUB |
0.0148 RUB |
| 2024-11-14 |
0.0180 RUB |
0.0000 |
0.0180 RUB |
0.0180 RUB |
0.0180 RUB |
0.0180 RUB |
| 2024-11-13 |
0.0160 RUB |
6,432.7506 |
0.0160 RUB |
0.0140 RUB |
0.0180 RUB |
0.0180 RUB |
| 2024-11-12 |
0.0160 RUB |
1,919.4124 |
0.0160 RUB |
0.0140 RUB |
0.0180 RUB |
0.0140 RUB |
| 2024-11-11 |
0.0175 RUB |
64,146.0855 |
0.0175 RUB |
0.0140 RUB |
0.0210 RUB |
0.0180 RUB |