Market [unlinked] / RUB
Identifier on Yobit: yostep_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-19 |
2.8655 RUB |
1,442.9537 |
2.8655 RUB |
2.7110 RUB |
3.0200 RUB |
2.9100 RUB |
| 2024-04-18 |
2.7955 RUB |
948.5891 |
2.7955 RUB |
2.7110 RUB |
2.8800 RUB |
2.8800 RUB |
| 2024-04-17 |
2.8155 RUB |
98.5470 |
2.8155 RUB |
2.7110 RUB |
2.9200 RUB |
2.8280 RUB |
| 2024-04-16 |
2.9118 RUB |
35.9576 |
2.9118 RUB |
2.8543 RUB |
2.9694 RUB |
2.9268 RUB |
| 2024-04-15 |
2.9600 RUB |
2,451.9440 |
2.9600 RUB |
2.9000 RUB |
3.0200 RUB |
2.9120 RUB |
| 2024-04-14 |
2.9882 RUB |
2,251.7569 |
2.9882 RUB |
2.9000 RUB |
3.0765 RUB |
2.9391 RUB |
| 2024-04-13 |
3.0850 RUB |
366.9110 |
3.0850 RUB |
3.0500 RUB |
3.1200 RUB |
3.1007 RUB |
| 2024-04-12 |
3.1250 RUB |
300.7381 |
3.1250 RUB |
3.0500 RUB |
3.2000 RUB |
3.0700 RUB |
| 2024-04-11 |
3.0950 RUB |
1,132.0516 |
3.0950 RUB |
3.0500 RUB |
3.1400 RUB |
3.1200 RUB |
| 2024-04-10 |
3.1208 RUB |
272.9165 |
3.1208 RUB |
3.0500 RUB |
3.1916 RUB |
3.1007 RUB |
| 2024-04-09 |
3.1500 RUB |
1,928.6738 |
3.1500 RUB |
3.0500 RUB |
3.2500 RUB |
3.1714 RUB |
| 2024-04-08 |
3.1250 RUB |
1,755.5584 |
3.1250 RUB |
3.0500 RUB |
3.2000 RUB |
3.1700 RUB |
| 2024-04-07 |
3.1250 RUB |
1,836.3270 |
3.1250 RUB |
3.0500 RUB |
3.2000 RUB |
3.1209 RUB |
| 2024-04-06 |
3.1744 RUB |
771.9727 |
3.1744 RUB |
3.0499 RUB |
3.2989 RUB |
3.2000 RUB |
| 2024-04-05 |
3.2250 RUB |
2,133.3606 |
3.2250 RUB |
3.1500 RUB |
3.3000 RUB |
3.2500 RUB |
| 2024-04-04 |
3.1611 RUB |
359.8328 |
3.1611 RUB |
3.0800 RUB |
3.2421 RUB |
3.1500 RUB |
| 2024-04-03 |
3.1950 RUB |
2,628.8157 |
3.1950 RUB |
3.1400 RUB |
3.2500 RUB |
3.1600 RUB |
| 2024-04-02 |
3.2229 RUB |
302.3599 |
3.2229 RUB |
3.1900 RUB |
3.2559 RUB |
3.2559 RUB |
| 2024-04-01 |
3.3100 RUB |
5,909.1963 |
3.3100 RUB |
3.2000 RUB |
3.4200 RUB |
3.2112 RUB |
| 2024-03-31 |
3.3250 RUB |
2,490.5559 |
3.3250 RUB |
3.2500 RUB |
3.4000 RUB |
3.3654 RUB |
| 2024-03-30 |
3.3000 RUB |
840.8543 |
3.3000 RUB |
3.2000 RUB |
3.4000 RUB |
3.3500 RUB |
| 2024-03-29 |
3.4149 RUB |
2,695.9932 |
3.4149 RUB |
3.2378 RUB |
3.5920 RUB |
3.3992 RUB |
| 2024-03-28 |
3.3217 RUB |
335.7380 |
3.3217 RUB |
3.2000 RUB |
3.4434 RUB |
3.4434 RUB |
| 2024-03-27 |
3.4191 RUB |
813.7985 |
3.4191 RUB |
3.1704 RUB |
3.6679 RUB |
3.3300 RUB |
| 2024-03-26 |
3.3338 RUB |
1,265.4142 |
3.3338 RUB |
3.2000 RUB |
3.4677 RUB |
3.3659 RUB |
| 2024-03-25 |
3.3500 RUB |
334.4815 |
3.3500 RUB |
3.1000 RUB |
3.6000 RUB |
3.2994 RUB |
| 2024-03-24 |
3.1655 RUB |
148.0531 |
3.1655 RUB |
3.0000 RUB |
3.3310 RUB |
3.2080 RUB |
| 2024-03-23 |
3.0995 RUB |
807.1063 |
3.0995 RUB |
2.9120 RUB |
3.2869 RUB |
3.1078 RUB |
| 2024-03-22 |
3.1166 RUB |
696.6270 |
3.1166 RUB |
2.9120 RUB |
3.3212 RUB |
3.0464 RUB |
| 2024-03-21 |
3.2789 RUB |
308.5955 |
3.2789 RUB |
3.1078 RUB |
3.4500 RUB |
3.2200 RUB |
| 2024-03-20 |
3.2110 RUB |
83.1632 |
3.2110 RUB |
3.1000 RUB |
3.3221 RUB |
3.2343 RUB |
| 2024-03-19 |
3.1356 RUB |
30.3374 |
3.1356 RUB |
2.9146 RUB |
3.3567 RUB |
3.1073 RUB |
| 2024-03-18 |
3.3264 RUB |
92.8168 |
3.3264 RUB |
3.1927 RUB |
3.4600 RUB |
3.3000 RUB |
| 2024-03-17 |
3.4662 RUB |
917.7640 |
3.4662 RUB |
3.3250 RUB |
3.6074 RUB |
3.3325 RUB |
| 2024-03-16 |
3.5025 RUB |
3,394.1561 |
3.5025 RUB |
3.3250 RUB |
3.6800 RUB |
3.4332 RUB |
| 2024-03-15 |
3.4625 RUB |
698.5544 |
3.4625 RUB |
3.3250 RUB |
3.6000 RUB |
3.3992 RUB |
| 2024-03-14 |
3.5566 RUB |
733.5251 |
3.5566 RUB |
3.4332 RUB |
3.6800 RUB |
3.6000 RUB |
| 2024-03-13 |
3.6663 RUB |
943.6526 |
3.6663 RUB |
3.3325 RUB |
4.0000 RUB |
3.6093 RUB |
| 2024-03-12 |
3.4965 RUB |
1,848.6836 |
3.4965 RUB |
3.3325 RUB |
3.6606 RUB |
3.4800 RUB |
| 2024-03-11 |
3.4887 RUB |
1,895.7640 |
3.4887 RUB |
3.3325 RUB |
3.6450 RUB |
3.5375 RUB |
| 2024-03-10 |
3.3382 RUB |
667.4746 |
3.3382 RUB |
3.1389 RUB |
3.5375 RUB |
3.5000 RUB |
| 2024-03-09 |
3.3485 RUB |
593.7211 |
3.3485 RUB |
3.1270 RUB |
3.5700 RUB |
3.3320 RUB |
| 2024-03-08 |
3.3115 RUB |
1,130.9977 |
3.3115 RUB |
3.0530 RUB |
3.5700 RUB |
3.3997 RUB |
| 2024-03-07 |
3.2092 RUB |
169.5149 |
3.2092 RUB |
3.0464 RUB |
3.3720 RUB |
3.3400 RUB |
| 2024-03-06 |
3.1432 RUB |
7,496.8710 |
3.1432 RUB |
3.0100 RUB |
3.2765 RUB |
3.1013 RUB |
| 2024-03-05 |
3.2182 RUB |
5,350.3862 |
3.2182 RUB |
3.0544 RUB |
3.3820 RUB |
3.2989 RUB |
| 2024-03-04 |
3.5000 RUB |
1,046.6961 |
3.5000 RUB |
3.0000 RUB |
4.0000 RUB |
3.2338 RUB |
| 2024-03-03 |
3.1078 RUB |
3,764.6471 |
3.1078 RUB |
3.0000 RUB |
3.2157 RUB |
3.1384 RUB |
| 2024-03-02 |
3.0373 RUB |
114.5127 |
3.0373 RUB |
2.9035 RUB |
3.1710 RUB |
3.0765 RUB |
| 2024-03-01 |
3.1719 RUB |
977.9476 |
3.1719 RUB |
2.9006 RUB |
3.4432 RUB |
3.1710 RUB |