Market [unlinked] / RUB
Identifier on Yobit: yostep_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-13 |
1.8607 RUB |
196.1775 |
1.8607 RUB |
1.8250 RUB |
1.8965 RUB |
1.8408 RUB |
| 2025-09-12 |
1.8595 RUB |
199.1603 |
1.8595 RUB |
1.8225 RUB |
1.8965 RUB |
1.8550 RUB |
| 2025-09-11 |
1.7925 RUB |
184.2479 |
1.7925 RUB |
1.7650 RUB |
1.8200 RUB |
1.8200 RUB |
| 2025-09-10 |
1.7625 RUB |
165.9215 |
1.7625 RUB |
1.7400 RUB |
1.7850 RUB |
1.7850 RUB |
| 2025-09-09 |
1.7468 RUB |
227.1666 |
1.7468 RUB |
1.7250 RUB |
1.7685 RUB |
1.7685 RUB |
| 2025-09-08 |
1.7456 RUB |
25.8477 |
1.7456 RUB |
1.7400 RUB |
1.7513 RUB |
1.7400 RUB |
| 2025-09-07 |
1.7581 RUB |
15.5308 |
1.7581 RUB |
1.7513 RUB |
1.7650 RUB |
1.7513 RUB |
| 2025-09-06 |
1.7850 RUB |
309.7371 |
1.7850 RUB |
1.7600 RUB |
1.8100 RUB |
1.7700 RUB |
| 2025-09-05 |
1.7900 RUB |
282.6782 |
1.7900 RUB |
1.7200 RUB |
1.8600 RUB |
1.7720 RUB |
| 2025-09-04 |
1.8169 RUB |
174.3083 |
1.8169 RUB |
1.7339 RUB |
1.9000 RUB |
1.7865 RUB |
| 2025-09-03 |
1.7469 RUB |
48.7869 |
1.7469 RUB |
1.7339 RUB |
1.7600 RUB |
1.7600 RUB |
| 2025-09-02 |
1.7713 RUB |
11.2866 |
1.7713 RUB |
1.7425 RUB |
1.8000 RUB |
1.7425 RUB |
| 2025-09-01 |
1.7756 RUB |
22.8783 |
1.7756 RUB |
1.7513 RUB |
1.8000 RUB |
1.8000 RUB |
| 2025-08-31 |
1.8213 RUB |
186.0275 |
1.8213 RUB |
1.7425 RUB |
1.9000 RUB |
1.7720 RUB |
| 2025-08-30 |
1.7306 RUB |
54.6792 |
1.7306 RUB |
1.6661 RUB |
1.7952 RUB |
1.7425 RUB |
| 2025-08-29 |
1.7800 RUB |
62.9068 |
1.7800 RUB |
1.7500 RUB |
1.8100 RUB |
1.7500 RUB |
| 2025-08-28 |
1.7910 RUB |
106.7930 |
1.7910 RUB |
1.7720 RUB |
1.8100 RUB |
1.7720 RUB |
| 2025-08-27 |
1.7910 RUB |
95.8899 |
1.7910 RUB |
1.7720 RUB |
1.8100 RUB |
1.7720 RUB |
| 2025-08-26 |
1.8183 RUB |
63.5784 |
1.8183 RUB |
1.7865 RUB |
1.8500 RUB |
1.8135 RUB |
| 2025-08-25 |
1.8485 RUB |
741.5469 |
1.8485 RUB |
1.7720 RUB |
1.9250 RUB |
1.8405 RUB |
| 2025-08-24 |
1.8110 RUB |
165.9490 |
1.8110 RUB |
1.7720 RUB |
1.8500 RUB |
1.7777 RUB |
| 2025-08-23 |
1.8297 RUB |
121.1825 |
1.8297 RUB |
1.8045 RUB |
1.8550 RUB |
1.8045 RUB |
| 2025-08-22 |
1.8200 RUB |
197.6100 |
1.8200 RUB |
1.7900 RUB |
1.8500 RUB |
1.8400 RUB |
| 2025-08-21 |
1.8550 RUB |
46.9581 |
1.8550 RUB |
1.8400 RUB |
1.8700 RUB |
1.8400 RUB |
| 2025-08-20 |
1.8600 RUB |
51.1634 |
1.8600 RUB |
1.8400 RUB |
1.8800 RUB |
1.8400 RUB |
| 2025-08-19 |
1.8485 RUB |
408.8234 |
1.8485 RUB |
1.7720 RUB |
1.9250 RUB |
1.8800 RUB |
| 2025-08-18 |
1.8825 RUB |
24.8543 |
1.8825 RUB |
1.8700 RUB |
1.8950 RUB |
1.8950 RUB |
| 2025-08-17 |
1.9050 RUB |
103.8084 |
1.9050 RUB |
1.8900 RUB |
1.9200 RUB |
1.9000 RUB |
| 2025-08-16 |
1.9050 RUB |
32.8501 |
1.9050 RUB |
1.8900 RUB |
1.9200 RUB |
1.9050 RUB |
| 2025-08-15 |
1.9025 RUB |
1,043.4910 |
1.9025 RUB |
1.8750 RUB |
1.9300 RUB |
1.9300 RUB |
| 2025-08-14 |
1.9100 RUB |
3,960.9323 |
1.9100 RUB |
1.8900 RUB |
1.9300 RUB |
1.9050 RUB |
| 2025-08-13 |
1.9000 RUB |
201.4738 |
1.9000 RUB |
1.8800 RUB |
1.9200 RUB |
1.9050 RUB |
| 2025-08-12 |
1.9000 RUB |
2,472.7326 |
1.9000 RUB |
1.8800 RUB |
1.9200 RUB |
1.9100 RUB |
| 2025-08-11 |
1.8704 RUB |
94.6192 |
1.8704 RUB |
1.8408 RUB |
1.9000 RUB |
1.9000 RUB |
| 2025-08-10 |
1.8500 RUB |
238.7873 |
1.8500 RUB |
1.8300 RUB |
1.8700 RUB |
1.8700 RUB |
| 2025-08-09 |
1.8660 RUB |
19.9614 |
1.8660 RUB |
1.8450 RUB |
1.8870 RUB |
1.8600 RUB |
| 2025-08-08 |
1.8725 RUB |
19.3506 |
1.8725 RUB |
1.8450 RUB |
1.9000 RUB |
1.8450 RUB |
| 2025-08-07 |
1.8600 RUB |
78.5858 |
1.8600 RUB |
1.8200 RUB |
1.9000 RUB |
1.9000 RUB |
| 2025-08-06 |
1.8800 RUB |
119.5511 |
1.8800 RUB |
1.8400 RUB |
1.9200 RUB |
1.8700 RUB |
| 2025-08-05 |
1.8800 RUB |
5.7179 |
1.8800 RUB |
1.8700 RUB |
1.8900 RUB |
1.8800 RUB |
| 2025-08-04 |
1.9093 RUB |
93.0447 |
1.9093 RUB |
1.8686 RUB |
1.9500 RUB |
1.8800 RUB |
| 2025-08-03 |
1.8946 RUB |
76.7524 |
1.8946 RUB |
1.8593 RUB |
1.9300 RUB |
1.9300 RUB |
| 2025-08-02 |
1.8793 RUB |
445.2354 |
1.8793 RUB |
1.8045 RUB |
1.9541 RUB |
1.9200 RUB |
| 2025-08-01 |
1.9286 RUB |
310.8230 |
1.9286 RUB |
1.8873 RUB |
1.9700 RUB |
1.9541 RUB |
| 2025-07-31 |
1.9650 RUB |
92.5403 |
1.9650 RUB |
1.9500 RUB |
1.9800 RUB |
1.9500 RUB |
| 2025-07-30 |
1.9700 RUB |
378.9768 |
1.9700 RUB |
1.9400 RUB |
2.0000 RUB |
2.0000 RUB |
| 2025-07-29 |
1.9400 RUB |
444.0629 |
1.9400 RUB |
1.9100 RUB |
1.9700 RUB |
1.9600 RUB |
| 2025-07-28 |
1.8950 RUB |
4,680.2224 |
1.8950 RUB |
1.8200 RUB |
1.9700 RUB |
1.9400 RUB |
| 2025-07-27 |
1.9200 RUB |
23.3513 |
1.9200 RUB |
1.9100 RUB |
1.9300 RUB |
1.9300 RUB |
| 2025-07-26 |
1.9100 RUB |
3.0800 |
1.9100 RUB |
1.9000 RUB |
1.9200 RUB |
1.9200 RUB |