Market [unlinked] / RUB
Identifier on Yobit: yostep_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-27 |
1.3450 RUB |
162.1873 |
1.3450 RUB |
1.3300 RUB |
1.3600 RUB |
1.3400 RUB |
| 2025-12-26 |
1.3381 RUB |
1.0766 |
1.3381 RUB |
1.3311 RUB |
1.3450 RUB |
1.3311 RUB |
| 2025-12-25 |
1.3445 RUB |
51.6341 |
1.3445 RUB |
1.3311 RUB |
1.3579 RUB |
1.3311 RUB |
| 2025-12-24 |
1.3431 RUB |
4.9313 |
1.3431 RUB |
1.3350 RUB |
1.3512 RUB |
1.3350 RUB |
| 2025-12-23 |
1.3830 RUB |
3.9455 |
1.3830 RUB |
1.3600 RUB |
1.4059 RUB |
1.4059 RUB |
| 2025-12-22 |
1.3397 RUB |
1.2682 |
1.3397 RUB |
1.3350 RUB |
1.3445 RUB |
1.3350 RUB |
| 2025-12-21 |
1.3478 RUB |
0.5690 |
1.3478 RUB |
1.3445 RUB |
1.3512 RUB |
1.3445 RUB |
| 2025-12-20 |
1.3550 RUB |
0.0000 |
1.3550 RUB |
1.3550 RUB |
1.3550 RUB |
1.3550 RUB |
| 2025-12-19 |
1.3600 RUB |
1.6659 |
1.3600 RUB |
1.3550 RUB |
1.3650 RUB |
1.3550 RUB |
| 2025-12-18 |
1.3599 RUB |
0.6217 |
1.3599 RUB |
1.3550 RUB |
1.3647 RUB |
1.3550 RUB |
| 2025-12-16 |
1.3823 RUB |
446.1674 |
1.3823 RUB |
1.3246 RUB |
1.4400 RUB |
1.3784 RUB |
| 2025-12-14 |
1.4456 RUB |
20.3819 |
1.4456 RUB |
1.3922 RUB |
1.4990 RUB |
1.4200 RUB |
| 2025-12-13 |
1.4132 RUB |
9.0619 |
1.4132 RUB |
1.4132 RUB |
1.4132 RUB |
1.4132 RUB |
| 2025-12-12 |
1.4566 RUB |
5.4997 |
1.4566 RUB |
1.4132 RUB |
1.5000 RUB |
1.4200 RUB |
| 2025-12-11 |
1.4531 RUB |
17.8847 |
1.4531 RUB |
1.4062 RUB |
1.5000 RUB |
1.4132 RUB |
| 2025-12-09 |
1.4300 RUB |
96.6641 |
1.4300 RUB |
1.3600 RUB |
1.5000 RUB |
1.3600 RUB |
| 2025-12-08 |
1.4252 RUB |
24.0278 |
1.4252 RUB |
1.3577 RUB |
1.4927 RUB |
1.4200 RUB |
| 2025-12-07 |
1.3525 RUB |
10.6560 |
1.3525 RUB |
1.3300 RUB |
1.3750 RUB |
1.3750 RUB |
| 2025-12-06 |
1.4500 RUB |
127.3214 |
1.4500 RUB |
1.4000 RUB |
1.5000 RUB |
1.4345 RUB |
| 2025-12-05 |
1.4450 RUB |
357.8156 |
1.4450 RUB |
1.3900 RUB |
1.5000 RUB |
1.4000 RUB |
| 2025-12-03 |
1.2950 RUB |
599.1583 |
1.2950 RUB |
1.2000 RUB |
1.3900 RUB |
1.3600 RUB |
| 2025-12-02 |
1.3825 RUB |
653.1950 |
1.3825 RUB |
1.3750 RUB |
1.3900 RUB |
1.3750 RUB |
| 2025-12-01 |
1.2950 RUB |
362.9309 |
1.2950 RUB |
1.2000 RUB |
1.3900 RUB |
1.3650 RUB |
| 2025-11-30 |
1.3925 RUB |
6.7173 |
1.3925 RUB |
1.3851 RUB |
1.4000 RUB |
1.4000 RUB |
| 2025-11-29 |
1.3850 RUB |
6.4385 |
1.3850 RUB |
1.3750 RUB |
1.3950 RUB |
1.3950 RUB |
| 2025-11-28 |
1.3756 RUB |
33.8683 |
1.3756 RUB |
1.2585 RUB |
1.4927 RUB |
1.3851 RUB |
| 2025-11-27 |
1.4672 RUB |
16.2255 |
1.4672 RUB |
1.4343 RUB |
1.5000 RUB |
1.5000 RUB |
| 2025-11-26 |
1.4327 RUB |
10.2573 |
1.4327 RUB |
1.3853 RUB |
1.4800 RUB |
1.3992 RUB |
| 2025-11-25 |
1.4075 RUB |
75.0413 |
1.4075 RUB |
1.3400 RUB |
1.4750 RUB |
1.4062 RUB |
| 2025-11-24 |
1.3788 RUB |
5.6336 |
1.3788 RUB |
1.3400 RUB |
1.4175 RUB |
1.3784 RUB |
| 2025-11-23 |
1.3400 RUB |
1.2800 |
1.3400 RUB |
1.3400 RUB |
1.3400 RUB |
1.3400 RUB |
| 2025-11-22 |
1.3150 RUB |
175.5408 |
1.3150 RUB |
1.2585 RUB |
1.3716 RUB |
1.3400 RUB |
| 2025-11-21 |
1.4215 RUB |
76.6428 |
1.4215 RUB |
1.3650 RUB |
1.4781 RUB |
1.3650 RUB |
| 2025-11-20 |
1.5150 RUB |
71.8199 |
1.5150 RUB |
1.4900 RUB |
1.5400 RUB |
1.4900 RUB |
| 2025-11-18 |
1.5250 RUB |
96.9246 |
1.5250 RUB |
1.5000 RUB |
1.5500 RUB |
1.5150 RUB |
| 2025-11-17 |
1.6850 RUB |
371.7886 |
1.6850 RUB |
1.5600 RUB |
1.8100 RUB |
1.5650 RUB |
| 2025-11-16 |
1.6511 RUB |
39.7019 |
1.6511 RUB |
1.5600 RUB |
1.7423 RUB |
1.5600 RUB |
| 2025-11-15 |
1.6500 RUB |
276.9359 |
1.6500 RUB |
1.5850 RUB |
1.7150 RUB |
1.6167 RUB |
| 2025-11-14 |
1.6000 RUB |
2.5000 |
1.6000 RUB |
1.6000 RUB |
1.6000 RUB |
1.6000 RUB |
| 2025-11-13 |
1.6165 RUB |
2.5214 |
1.6165 RUB |
1.6000 RUB |
1.6329 RUB |
1.6000 RUB |
| 2025-11-12 |
1.6371 RUB |
5.3505 |
1.6371 RUB |
1.6000 RUB |
1.6741 RUB |
1.6411 RUB |
| 2025-11-11 |
1.6329 RUB |
4.8134 |
1.6329 RUB |
1.6000 RUB |
1.6658 RUB |
1.6411 RUB |
| 2025-11-10 |
1.6205 RUB |
2.8126 |
1.6205 RUB |
1.6000 RUB |
1.6411 RUB |
1.6411 RUB |
| 2025-11-09 |
1.6205 RUB |
2.7622 |
1.6205 RUB |
1.6000 RUB |
1.6411 RUB |
1.6329 RUB |
| 2025-11-08 |
1.6125 RUB |
2.4350 |
1.6125 RUB |
1.6000 RUB |
1.6250 RUB |
1.6000 RUB |
| 2025-11-07 |
1.6300 RUB |
3.0914 |
1.6300 RUB |
1.6000 RUB |
1.6600 RUB |
1.6000 RUB |
| 2025-11-06 |
1.6700 RUB |
187.3935 |
1.6700 RUB |
1.6000 RUB |
1.7400 RUB |
1.6658 RUB |
| 2025-11-05 |
1.6150 RUB |
73.5635 |
1.6150 RUB |
1.5100 RUB |
1.7200 RUB |
1.6493 RUB |
| 2025-11-04 |
1.7275 RUB |
8.0635 |
1.7275 RUB |
1.7200 RUB |
1.7350 RUB |
1.7250 RUB |
| 2025-11-03 |
1.7250 RUB |
142.0921 |
1.7250 RUB |
1.7150 RUB |
1.7350 RUB |
1.7350 RUB |