Market [unlinked] / RUB
Identifier on Yobit: yostep_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
1.7400 RUB |
60.9463 |
1.7400 RUB |
1.7000 RUB |
1.7800 RUB |
1.7000 RUB |
| 2025-04-10 |
1.7200 RUB |
123.7615 |
1.7200 RUB |
1.7100 RUB |
1.7300 RUB |
1.7167 RUB |
| 2025-04-09 |
1.7150 RUB |
85.0176 |
1.7150 RUB |
1.7000 RUB |
1.7300 RUB |
1.7100 RUB |
| 2025-04-08 |
1.7460 RUB |
50.5669 |
1.7460 RUB |
1.7200 RUB |
1.7720 RUB |
1.7200 RUB |
| 2025-04-07 |
1.7350 RUB |
184.9639 |
1.7350 RUB |
1.7000 RUB |
1.7700 RUB |
1.7000 RUB |
| 2025-04-06 |
1.7534 RUB |
69.1048 |
1.7534 RUB |
1.7339 RUB |
1.7730 RUB |
1.7339 RUB |
| 2025-04-05 |
1.7700 RUB |
413.4403 |
1.7700 RUB |
1.7500 RUB |
1.7900 RUB |
1.7720 RUB |
| 2025-04-04 |
1.7750 RUB |
38.0597 |
1.7750 RUB |
1.7500 RUB |
1.8000 RUB |
1.7500 RUB |
| 2025-04-03 |
1.7950 RUB |
74.4884 |
1.7950 RUB |
1.7800 RUB |
1.8100 RUB |
1.8100 RUB |
| 2025-04-02 |
1.7887 RUB |
48.5563 |
1.7887 RUB |
1.7774 RUB |
1.8000 RUB |
1.8000 RUB |
| 2025-04-01 |
1.8077 RUB |
37.6645 |
1.8077 RUB |
1.7955 RUB |
1.8200 RUB |
1.7955 RUB |
| 2025-03-31 |
1.8077 RUB |
86.6634 |
1.8077 RUB |
1.7955 RUB |
1.8200 RUB |
1.7955 RUB |
| 2025-03-30 |
1.8317 RUB |
50.8250 |
1.8317 RUB |
1.8135 RUB |
1.8500 RUB |
1.8300 RUB |
| 2025-03-29 |
1.8300 RUB |
68.4160 |
1.8300 RUB |
1.8100 RUB |
1.8500 RUB |
1.8300 RUB |
| 2025-03-28 |
1.8300 RUB |
128.2489 |
1.8300 RUB |
1.8100 RUB |
1.8500 RUB |
1.8200 RUB |
| 2025-03-27 |
1.8700 RUB |
166.8784 |
1.8700 RUB |
1.8100 RUB |
1.9300 RUB |
1.8200 RUB |
| 2025-03-26 |
1.8650 RUB |
270.2642 |
1.8650 RUB |
1.8000 RUB |
1.9300 RUB |
1.8400 RUB |
| 2025-03-25 |
1.8600 RUB |
150.4214 |
1.8600 RUB |
1.8200 RUB |
1.9000 RUB |
1.8500 RUB |
| 2025-03-23 |
1.8091 RUB |
107.9119 |
1.8091 RUB |
1.7865 RUB |
1.8317 RUB |
1.8314 RUB |
| 2025-03-22 |
1.8795 RUB |
335.5523 |
1.8795 RUB |
1.7800 RUB |
1.9790 RUB |
1.8300 RUB |
| 2025-03-20 |
1.8100 RUB |
432.2482 |
1.8100 RUB |
1.7800 RUB |
1.8400 RUB |
1.8300 RUB |
| 2025-03-19 |
1.8150 RUB |
1,135.7074 |
1.8150 RUB |
1.7800 RUB |
1.8500 RUB |
1.8100 RUB |
| 2025-03-18 |
1.8372 RUB |
67.0411 |
1.8372 RUB |
1.8045 RUB |
1.8700 RUB |
1.8300 RUB |
| 2025-03-17 |
1.8310 RUB |
122.8498 |
1.8310 RUB |
1.7720 RUB |
1.8900 RUB |
1.8800 RUB |
| 2025-03-16 |
1.5845 RUB |
1,362.0317 |
1.5845 RUB |
1.3090 RUB |
1.8600 RUB |
1.8400 RUB |
| 2025-03-15 |
1.6545 RUB |
5,681.9036 |
1.6545 RUB |
1.3090 RUB |
2.0000 RUB |
1.8300 RUB |
| 2025-03-14 |
2.0365 RUB |
1,881.8015 |
2.0365 RUB |
1.8400 RUB |
2.2330 RUB |
1.8600 RUB |
| 2025-03-12 |
2.0245 RUB |
7,845.5636 |
2.0245 RUB |
1.8100 RUB |
2.2390 RUB |
1.8873 RUB |
| 2025-03-11 |
1.9025 RUB |
317.1985 |
1.9025 RUB |
1.8700 RUB |
1.9350 RUB |
1.8700 RUB |
| 2025-03-10 |
1.9840 RUB |
203.1395 |
1.9840 RUB |
1.9500 RUB |
2.0180 RUB |
1.9700 RUB |
| 2025-03-09 |
1.9780 RUB |
244.7040 |
1.9780 RUB |
1.9500 RUB |
2.0060 RUB |
1.9700 RUB |
| 2025-03-08 |
2.0469 RUB |
505.0229 |
2.0469 RUB |
2.0137 RUB |
2.0800 RUB |
2.0200 RUB |
| 2025-03-07 |
2.0500 RUB |
3.1845 |
2.0500 RUB |
2.0200 RUB |
2.0800 RUB |
2.0800 RUB |
| 2025-03-05 |
2.0426 RUB |
139.4809 |
2.0426 RUB |
2.0210 RUB |
2.0643 RUB |
2.0600 RUB |
| 2025-03-04 |
2.1239 RUB |
343.8325 |
2.1239 RUB |
2.0120 RUB |
2.2357 RUB |
2.0120 RUB |
| 2025-03-03 |
2.0923 RUB |
5,063.3747 |
2.0923 RUB |
1.9446 RUB |
2.2400 RUB |
2.1000 RUB |
| 2025-03-02 |
1.9600 RUB |
582.0676 |
1.9600 RUB |
1.9300 RUB |
1.9900 RUB |
1.9800 RUB |
| 2025-03-01 |
1.9600 RUB |
559.1816 |
1.9600 RUB |
1.9300 RUB |
1.9900 RUB |
1.9800 RUB |
| 2025-02-28 |
2.0800 RUB |
501.7235 |
2.0800 RUB |
1.9600 RUB |
2.2000 RUB |
1.9600 RUB |
| 2025-02-27 |
2.0550 RUB |
53.6129 |
2.0550 RUB |
2.0000 RUB |
2.1100 RUB |
2.0000 RUB |
| 2025-02-26 |
2.0650 RUB |
48.6037 |
2.0650 RUB |
2.0200 RUB |
2.1100 RUB |
2.0200 RUB |
| 2025-02-25 |
2.1500 RUB |
289.4156 |
2.1500 RUB |
2.0600 RUB |
2.2400 RUB |
2.0600 RUB |
| 2025-02-24 |
2.0478 RUB |
1,524.9193 |
2.0478 RUB |
1.7720 RUB |
2.3237 RUB |
2.2457 RUB |
| 2025-02-23 |
2.2490 RUB |
18.9757 |
2.2490 RUB |
2.2130 RUB |
2.2850 RUB |
2.2800 RUB |
| 2025-02-22 |
2.2365 RUB |
59.8492 |
2.2365 RUB |
2.2130 RUB |
2.2600 RUB |
2.2600 RUB |
| 2025-02-21 |
2.2500 RUB |
76.1817 |
2.2500 RUB |
2.2500 RUB |
2.2500 RUB |
2.2500 RUB |
| 2025-02-20 |
2.3650 RUB |
185.8765 |
2.3650 RUB |
2.2500 RUB |
2.4800 RUB |
2.2500 RUB |
| 2025-02-19 |
2.3750 RUB |
890.0212 |
2.3750 RUB |
2.2500 RUB |
2.5000 RUB |
2.3000 RUB |
| 2025-02-18 |
2.3300 RUB |
94.3397 |
2.3300 RUB |
2.3000 RUB |
2.3600 RUB |
2.3600 RUB |
| 2025-02-17 |
2.3400 RUB |
133.1148 |
2.3400 RUB |
2.3000 RUB |
2.3800 RUB |
2.3000 RUB |