Market [unlinked] / RUB
Identifier on Yobit: yostep_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-27 |
4.6810 RUB |
13,793.4492 |
4.6810 RUB |
4.4021 RUB |
4.9600 RUB |
4.4021 RUB |
| 2022-08-26 |
4.7650 RUB |
7,801.8681 |
4.7650 RUB |
4.5100 RUB |
5.0200 RUB |
4.7075 RUB |
| 2022-08-25 |
4.9955 RUB |
23,005.7177 |
4.9955 RUB |
4.8558 RUB |
5.1352 RUB |
5.0000 RUB |
| 2022-08-24 |
5.0308 RUB |
9,568.4353 |
5.0308 RUB |
4.6316 RUB |
5.4300 RUB |
4.9300 RUB |
| 2022-08-23 |
4.8805 RUB |
13,791.2045 |
4.8805 RUB |
4.6109 RUB |
5.1500 RUB |
4.6830 RUB |
| 2022-08-22 |
4.7437 RUB |
14,934.6821 |
4.7437 RUB |
4.2400 RUB |
5.2474 RUB |
4.7482 RUB |
| 2022-08-21 |
4.5453 RUB |
9,744.0344 |
4.5453 RUB |
4.3700 RUB |
4.7206 RUB |
4.3700 RUB |
| 2022-08-20 |
4.7200 RUB |
14,227.3785 |
4.7200 RUB |
4.4100 RUB |
5.0300 RUB |
4.6100 RUB |
| 2022-08-19 |
5.0750 RUB |
14,870.8277 |
5.0750 RUB |
4.6500 RUB |
5.5000 RUB |
5.0300 RUB |
| 2022-08-18 |
5.4200 RUB |
16,724.8448 |
5.4200 RUB |
5.2000 RUB |
5.6400 RUB |
5.4001 RUB |
| 2022-08-17 |
5.6001 RUB |
18,724.6110 |
5.6001 RUB |
5.3001 RUB |
5.9000 RUB |
5.4617 RUB |
| 2022-08-16 |
5.9463 RUB |
12,874.3296 |
5.9463 RUB |
5.7669 RUB |
6.1258 RUB |
5.9192 RUB |
| 2022-08-15 |
5.9472 RUB |
15,046.1091 |
5.9472 RUB |
5.7051 RUB |
6.1892 RUB |
6.1000 RUB |
| 2022-08-14 |
6.1050 RUB |
22,016.5634 |
6.1050 RUB |
5.3100 RUB |
6.9000 RUB |
5.9730 RUB |
| 2022-08-13 |
6.3850 RUB |
12,093.3707 |
6.3850 RUB |
6.1100 RUB |
6.6600 RUB |
6.2990 RUB |
| 2022-08-12 |
6.7265 RUB |
9,679.6651 |
6.7265 RUB |
6.4000 RUB |
7.0530 RUB |
6.6000 RUB |
| 2022-08-11 |
6.8714 RUB |
11,236.3773 |
6.8714 RUB |
6.6027 RUB |
7.1400 RUB |
7.0000 RUB |
| 2022-08-10 |
7.1964 RUB |
8,700.1131 |
7.1964 RUB |
6.8827 RUB |
7.5100 RUB |
7.0871 RUB |
| 2022-08-09 |
7.5850 RUB |
11,072.6414 |
7.5850 RUB |
7.2200 RUB |
7.9500 RUB |
7.2500 RUB |
| 2022-08-08 |
7.9563 RUB |
8,137.2963 |
7.9563 RUB |
7.6635 RUB |
8.2490 RUB |
7.8200 RUB |
| 2022-08-07 |
7.9600 RUB |
8,466.2163 |
7.9600 RUB |
7.1200 RUB |
8.8000 RUB |
7.7900 RUB |
| 2022-08-06 |
8.1901 RUB |
5,773.5133 |
8.1901 RUB |
7.9202 RUB |
8.4600 RUB |
7.9992 RUB |
| 2022-08-05 |
8.6350 RUB |
17,445.1012 |
8.6350 RUB |
8.2900 RUB |
8.9800 RUB |
8.3000 RUB |
| 2022-08-04 |
9.0200 RUB |
6,244.3898 |
9.0200 RUB |
8.2400 RUB |
9.8000 RUB |
8.6075 RUB |
| 2022-08-03 |
9.5274 RUB |
5,997.5195 |
9.5274 RUB |
9.1362 RUB |
9.9187 RUB |
9.4500 RUB |
| 2022-08-02 |
10.1510 RUB |
6,562.7917 |
10.1510 RUB |
9.3020 RUB |
11.0000 RUB |
9.4410 RUB |
| 2022-08-01 |
10.0950 RUB |
3,864.9628 |
10.0950 RUB |
9.5800 RUB |
10.6100 RUB |
9.7500 RUB |
| 2022-07-31 |
10.6400 RUB |
5,820.6675 |
10.6400 RUB |
10.0000 RUB |
11.2800 RUB |
10.6100 RUB |
| 2022-07-30 |
11.1400 RUB |
7,208.1239 |
11.1400 RUB |
10.2800 RUB |
12.0000 RUB |
11.0900 RUB |
| 2022-07-29 |
11.5801 RUB |
12,248.0904 |
11.5801 RUB |
10.1501 RUB |
13.0100 RUB |
11.6000 RUB |
| 2022-07-28 |
10.5050 RUB |
9,702.7974 |
10.5050 RUB |
10.1100 RUB |
10.9000 RUB |
10.4000 RUB |
| 2022-07-27 |
10.6885 RUB |
7,834.2247 |
10.6885 RUB |
10.0100 RUB |
11.3670 RUB |
10.9000 RUB |
| 2022-07-26 |
11.1000 RUB |
5,101.7457 |
11.1000 RUB |
10.5000 RUB |
11.7000 RUB |
10.8780 RUB |
| 2022-07-25 |
11.2650 RUB |
4,462.7666 |
11.2650 RUB |
10.7000 RUB |
11.8300 RUB |
10.8600 RUB |
| 2022-07-24 |
11.5001 RUB |
2,980.4996 |
11.5001 RUB |
11.0002 RUB |
12.0000 RUB |
11.6000 RUB |
| 2022-07-23 |
11.9500 RUB |
3,633.6657 |
11.9500 RUB |
11.0000 RUB |
12.9000 RUB |
11.9800 RUB |
| 2022-07-22 |
12.5850 RUB |
1,936.4076 |
12.5850 RUB |
12.1200 RUB |
13.0500 RUB |
12.9000 RUB |
| 2022-07-21 |
12.1500 RUB |
2,365.8115 |
12.1500 RUB |
11.0000 RUB |
13.3000 RUB |
12.3000 RUB |
| 2022-07-20 |
11.0850 RUB |
2,115.9434 |
11.0850 RUB |
9.4700 RUB |
12.7000 RUB |
12.0690 RUB |
| 2022-07-19 |
9.6990 RUB |
1,523.1582 |
9.6990 RUB |
9.3000 RUB |
10.0980 RUB |
9.8010 RUB |
| 2022-07-18 |
9.3850 RUB |
2,552.0684 |
9.3850 RUB |
8.6700 RUB |
10.1000 RUB |
9.3102 RUB |
| 2022-07-17 |
9.2140 RUB |
1,053.4828 |
9.2140 RUB |
8.6660 RUB |
9.7620 RUB |
8.7001 RUB |
| 2022-07-16 |
8.8862 RUB |
1,204.6598 |
8.8862 RUB |
8.0101 RUB |
9.7623 RUB |
9.2079 RUB |
| 2022-07-15 |
5.7313 RUB |
1,958.9353 |
5.7313 RUB |
1.5200 RUB |
9.9426 RUB |
9.2417 RUB |
| 2022-07-14 |
10.2500 RUB |
2,516.1034 |
10.2500 RUB |
9.0000 RUB |
11.5000 RUB |
9.7500 RUB |
| 2022-07-13 |
10.6500 RUB |
1,137.3731 |
10.6500 RUB |
9.8000 RUB |
11.5000 RUB |
9.8550 RUB |
| 2022-07-12 |
11.7850 RUB |
803.4760 |
11.7850 RUB |
10.6000 RUB |
12.9700 RUB |
10.7902 RUB |
| 2022-07-11 |
11.9290 RUB |
1,126.9178 |
11.9290 RUB |
10.5100 RUB |
13.3480 RUB |
10.6001 RUB |
| 2022-07-10 |
10.7640 RUB |
872.4207 |
10.7640 RUB |
9.5300 RUB |
11.9980 RUB |
10.5000 RUB |
| 2022-07-09 |
10.1990 RUB |
213.7114 |
10.1990 RUB |
9.4000 RUB |
10.9980 RUB |
9.8018 RUB |