Market [unlinked] / RUB
Identifier on Yobit: yostep_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-05 |
2.0175 RUB |
344.7947 |
2.0175 RUB |
2.0000 RUB |
2.0350 RUB |
2.0350 RUB |
| 2023-05-04 |
2.0320 RUB |
248.8234 |
2.0320 RUB |
2.0200 RUB |
2.0441 RUB |
2.0210 RUB |
| 2023-05-03 |
2.0690 RUB |
1.5401 |
2.0690 RUB |
2.0400 RUB |
2.0980 RUB |
2.0441 RUB |
| 2023-05-02 |
2.0648 RUB |
194.8986 |
2.0648 RUB |
2.0238 RUB |
2.1059 RUB |
2.0400 RUB |
| 2023-05-01 |
2.2328 RUB |
3,255.5016 |
2.2328 RUB |
2.0442 RUB |
2.4215 RUB |
2.0800 RUB |
| 2023-04-30 |
2.1350 RUB |
1,598.7797 |
2.1350 RUB |
2.1100 RUB |
2.1600 RUB |
2.1100 RUB |
| 2023-04-29 |
2.1418 RUB |
533.3860 |
2.1418 RUB |
2.0637 RUB |
2.2200 RUB |
2.1600 RUB |
| 2023-04-28 |
2.1418 RUB |
219.4297 |
2.1418 RUB |
2.0637 RUB |
2.2200 RUB |
2.1800 RUB |
| 2023-04-27 |
2.1788 RUB |
1,795.4926 |
2.1788 RUB |
2.1388 RUB |
2.2189 RUB |
2.2000 RUB |
| 2023-04-26 |
2.1175 RUB |
827.1163 |
2.1175 RUB |
2.0154 RUB |
2.2196 RUB |
2.1600 RUB |
| 2023-04-25 |
2.2887 RUB |
1,328.3659 |
2.2887 RUB |
2.1072 RUB |
2.4703 RUB |
2.1701 RUB |
| 2023-04-24 |
2.1986 RUB |
648.9882 |
2.1986 RUB |
2.1072 RUB |
2.2900 RUB |
2.1072 RUB |
| 2023-04-23 |
2.1281 RUB |
794.4196 |
2.1281 RUB |
2.1062 RUB |
2.1500 RUB |
2.1300 RUB |
| 2023-04-22 |
2.1050 RUB |
583.3745 |
2.1050 RUB |
2.0100 RUB |
2.2000 RUB |
2.1868 RUB |
| 2023-04-21 |
2.1350 RUB |
672.4185 |
2.1350 RUB |
2.0100 RUB |
2.2600 RUB |
2.1388 RUB |
| 2023-04-20 |
2.2447 RUB |
688.0908 |
2.2447 RUB |
2.2000 RUB |
2.2893 RUB |
2.2000 RUB |
| 2023-04-19 |
2.2684 RUB |
282.1282 |
2.2684 RUB |
2.2139 RUB |
2.3230 RUB |
2.2400 RUB |
| 2023-04-18 |
2.2600 RUB |
516.4628 |
2.2600 RUB |
2.1500 RUB |
2.3700 RUB |
2.2808 RUB |
| 2023-04-17 |
2.4055 RUB |
5,238.5261 |
2.4055 RUB |
2.2910 RUB |
2.5200 RUB |
2.3040 RUB |
| 2023-04-16 |
2.3617 RUB |
119.2132 |
2.3617 RUB |
2.2910 RUB |
2.4323 RUB |
2.3100 RUB |
| 2023-04-15 |
2.3394 RUB |
88.7911 |
2.3394 RUB |
2.2911 RUB |
2.3878 RUB |
2.3200 RUB |
| 2023-04-14 |
2.3775 RUB |
6,574.1600 |
2.3775 RUB |
2.2600 RUB |
2.4950 RUB |
2.3268 RUB |
| 2023-04-13 |
2.3305 RUB |
3,088.3468 |
2.3305 RUB |
2.1600 RUB |
2.5010 RUB |
2.3799 RUB |
| 2023-04-12 |
2.2944 RUB |
3,749.3175 |
2.2944 RUB |
2.1388 RUB |
2.4500 RUB |
2.1600 RUB |
| 2023-04-11 |
2.1450 RUB |
1,159.4156 |
2.1450 RUB |
2.0900 RUB |
2.2000 RUB |
2.1916 RUB |
| 2023-04-10 |
2.0569 RUB |
11.6544 |
2.0569 RUB |
2.0238 RUB |
2.0900 RUB |
2.0900 RUB |
| 2023-04-09 |
2.0750 RUB |
577.0199 |
2.0750 RUB |
2.0400 RUB |
2.1100 RUB |
2.0441 RUB |
| 2023-04-08 |
2.0301 RUB |
91.8918 |
2.0301 RUB |
1.9611 RUB |
2.0990 RUB |
2.0180 RUB |
| 2023-04-07 |
2.0301 RUB |
107.4579 |
2.0301 RUB |
1.9611 RUB |
2.0990 RUB |
2.0000 RUB |
| 2023-04-06 |
2.0455 RUB |
2,223.1330 |
2.0455 RUB |
1.9710 RUB |
2.1200 RUB |
2.0600 RUB |
| 2023-04-05 |
2.0600 RUB |
290.6414 |
2.0600 RUB |
2.0000 RUB |
2.1200 RUB |
2.0000 RUB |
| 2023-04-04 |
2.0105 RUB |
633.3618 |
2.0105 RUB |
1.9710 RUB |
2.0500 RUB |
2.0180 RUB |
| 2023-04-03 |
2.0205 RUB |
82.9999 |
2.0205 RUB |
1.9810 RUB |
2.0600 RUB |
1.9900 RUB |
| 2023-04-02 |
2.0606 RUB |
1,136.9069 |
2.0606 RUB |
1.9611 RUB |
2.1600 RUB |
2.0600 RUB |
| 2023-04-01 |
2.1706 RUB |
228.0401 |
2.1706 RUB |
1.9611 RUB |
2.3800 RUB |
2.0180 RUB |
| 2023-03-31 |
2.2200 RUB |
187.9799 |
2.2200 RUB |
1.9900 RUB |
2.4500 RUB |
2.0200 RUB |
| 2023-03-30 |
2.0050 RUB |
77.5281 |
2.0050 RUB |
1.9600 RUB |
2.0500 RUB |
2.0000 RUB |
| 2023-03-29 |
1.9756 RUB |
122.6217 |
1.9756 RUB |
1.8800 RUB |
2.0712 RUB |
2.0000 RUB |
| 2023-03-28 |
1.9035 RUB |
310.4734 |
1.9035 RUB |
1.7890 RUB |
2.0180 RUB |
1.8701 RUB |
| 2023-03-27 |
2.0300 RUB |
415.3446 |
2.0300 RUB |
1.8800 RUB |
2.1800 RUB |
1.9500 RUB |
| 2023-03-26 |
1.9945 RUB |
21.6845 |
1.9945 RUB |
1.9710 RUB |
2.0180 RUB |
2.0180 RUB |
| 2023-03-25 |
2.0117 RUB |
509.0357 |
2.0117 RUB |
1.9611 RUB |
2.0623 RUB |
2.0200 RUB |
| 2023-03-24 |
1.9989 RUB |
386.4477 |
1.9989 RUB |
1.9790 RUB |
2.0189 RUB |
1.9811 RUB |
| 2023-03-23 |
1.9790 RUB |
506.0636 |
1.9790 RUB |
1.9400 RUB |
2.0180 RUB |
2.0180 RUB |
| 2023-03-22 |
1.9889 RUB |
215.8258 |
1.9889 RUB |
1.9429 RUB |
2.0350 RUB |
2.0000 RUB |
| 2023-03-21 |
1.9925 RUB |
59.1748 |
1.9925 RUB |
1.9500 RUB |
2.0350 RUB |
2.0000 RUB |
| 2023-03-20 |
2.0400 RUB |
19,901.0124 |
2.0400 RUB |
1.9300 RUB |
2.1500 RUB |
1.9900 RUB |
| 2023-03-19 |
1.9250 RUB |
271.7327 |
1.9250 RUB |
1.8500 RUB |
2.0000 RUB |
1.9650 RUB |
| 2023-03-18 |
1.9000 RUB |
59.2797 |
1.9000 RUB |
1.8600 RUB |
1.9400 RUB |
1.9100 RUB |
| 2023-03-17 |
1.7944 RUB |
1,385.0904 |
1.7944 RUB |
1.6910 RUB |
1.8978 RUB |
1.8600 RUB |