Market [unlinked] / RUB
Identifier on Yobit: mcar_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-14 |
0.9360 RUB |
2,662.6111 |
0.9360 RUB |
0.8820 RUB |
0.9900 RUB |
0.9900 RUB |
| 2019-04-13 |
0.8143 RUB |
14.1224 |
0.8143 RUB |
0.6535 RUB |
0.9750 RUB |
0.9750 RUB |
| 2019-04-12 |
0.6535 RUB |
0.0000 |
0.6535 RUB |
0.6535 RUB |
0.6535 RUB |
0.6535 RUB |
| 2019-04-11 |
0.6535 RUB |
6.2786 |
0.6535 RUB |
0.6535 RUB |
0.6535 RUB |
0.6535 RUB |
| 2019-04-10 |
0.6328 RUB |
116.2773 |
0.6328 RUB |
0.6121 RUB |
0.6535 RUB |
0.6535 RUB |
| 2019-04-09 |
0.6144 RUB |
7.3675 |
0.6144 RUB |
0.6144 RUB |
0.6144 RUB |
0.6144 RUB |
| 2019-04-08 |
0.5768 RUB |
21.1934 |
0.5768 RUB |
0.5000 RUB |
0.6535 RUB |
0.6535 RUB |
| 2019-04-07 |
0.6297 RUB |
7.0382 |
0.6297 RUB |
0.6297 RUB |
0.6297 RUB |
0.6297 RUB |
| 2019-04-06 |
0.6535 RUB |
5.6451 |
0.6535 RUB |
0.6535 RUB |
0.6535 RUB |
0.6535 RUB |
| 2019-04-05 |
0.5524 RUB |
18.7299 |
0.5524 RUB |
0.5000 RUB |
0.6048 RUB |
0.5000 RUB |
| 2019-04-04 |
0.6535 RUB |
0.0000 |
0.6535 RUB |
0.6535 RUB |
0.6535 RUB |
0.6535 RUB |
| 2019-04-03 |
0.6118 RUB |
610.8421 |
0.6118 RUB |
0.5700 RUB |
0.6535 RUB |
0.6535 RUB |
| 2019-04-02 |
0.5409 RUB |
7.7260 |
0.5409 RUB |
0.5200 RUB |
0.5618 RUB |
0.5618 RUB |
| 2019-04-01 |
0.5100 RUB |
1.0000 |
0.5100 RUB |
0.5100 RUB |
0.5100 RUB |
0.5100 RUB |
| 2019-03-31 |
0.5200 RUB |
0.0000 |
0.5200 RUB |
0.5200 RUB |
0.5200 RUB |
0.5200 RUB |
| 2019-03-30 |
0.5237 RUB |
1.9481 |
0.5237 RUB |
0.5200 RUB |
0.5273 RUB |
0.5200 RUB |
| 2019-03-29 |
0.5250 RUB |
1.9695 |
0.5250 RUB |
0.4800 RUB |
0.5700 RUB |
0.4800 RUB |
| 2019-03-28 |
0.6434 RUB |
2.6877 |
0.6434 RUB |
0.6434 RUB |
0.6434 RUB |
0.6434 RUB |
| 2019-03-27 |
0.5309 RUB |
355.2690 |
0.5309 RUB |
0.4184 RUB |
0.6434 RUB |
0.6434 RUB |
| 2019-03-26 |
0.4692 RUB |
396.5396 |
0.4692 RUB |
0.4184 RUB |
0.5200 RUB |
0.4184 RUB |
| 2019-03-25 |
0.5289 RUB |
0.0000 |
0.5289 RUB |
0.5289 RUB |
0.5289 RUB |
0.5289 RUB |
| 2019-03-24 |
0.5289 RUB |
5.9512 |
0.5289 RUB |
0.5289 RUB |
0.5289 RUB |
0.5289 RUB |
| 2019-03-23 |
0.5050 RUB |
391.5942 |
0.5050 RUB |
0.4900 RUB |
0.5200 RUB |
0.4900 RUB |
| 2019-03-22 |
0.4950 RUB |
215.2349 |
0.4950 RUB |
0.4900 RUB |
0.5000 RUB |
0.4900 RUB |
| 2019-03-21 |
0.5108 RUB |
202.8195 |
0.5108 RUB |
0.5099 RUB |
0.5118 RUB |
0.5118 RUB |
| 2019-03-20 |
0.5108 RUB |
210.2613 |
0.5108 RUB |
0.5099 RUB |
0.5118 RUB |
0.5118 RUB |
| 2019-03-19 |
0.4184 RUB |
1.0000 |
0.4184 RUB |
0.4184 RUB |
0.4184 RUB |
0.4184 RUB |
| 2019-03-18 |
0.4750 RUB |
0.0000 |
0.4750 RUB |
0.4750 RUB |
0.4750 RUB |
0.4750 RUB |
| 2019-03-17 |
0.4750 RUB |
0.0000 |
0.4750 RUB |
0.4750 RUB |
0.4750 RUB |
0.4750 RUB |
| 2019-03-16 |
0.4690 RUB |
88.7953 |
0.4690 RUB |
0.4630 RUB |
0.4750 RUB |
0.4750 RUB |
| 2019-03-15 |
0.4184 RUB |
20.0000 |
0.4184 RUB |
0.4184 RUB |
0.4184 RUB |
0.4184 RUB |
| 2019-03-14 |
0.4647 RUB |
0.0000 |
0.4647 RUB |
0.4647 RUB |
0.4647 RUB |
0.4647 RUB |
| 2019-03-13 |
0.4647 RUB |
0.0000 |
0.4647 RUB |
0.4647 RUB |
0.4647 RUB |
0.4647 RUB |
| 2019-03-12 |
0.4647 RUB |
0.0000 |
0.4647 RUB |
0.4647 RUB |
0.4647 RUB |
0.4647 RUB |
| 2019-03-11 |
0.4647 RUB |
10.7606 |
0.4647 RUB |
0.4647 RUB |
0.4647 RUB |
0.4647 RUB |
| 2019-03-10 |
0.4685 RUB |
0.0000 |
0.4685 RUB |
0.4685 RUB |
0.4685 RUB |
0.4685 RUB |
| 2019-03-09 |
0.4593 RUB |
1,479.4748 |
0.4593 RUB |
0.4500 RUB |
0.4685 RUB |
0.4685 RUB |
| 2019-03-08 |
0.4254 RUB |
0.0000 |
0.4254 RUB |
0.4254 RUB |
0.4254 RUB |
0.4254 RUB |
| 2019-03-07 |
0.4186 RUB |
11.5692 |
0.4186 RUB |
0.4186 RUB |
0.4186 RUB |
0.4186 RUB |
| 2019-03-06 |
0.4185 RUB |
11.5692 |
0.4185 RUB |
0.4185 RUB |
0.4185 RUB |
0.4185 RUB |
| 2019-03-05 |
0.4460 RUB |
6,528.5140 |
0.4460 RUB |
0.4390 RUB |
0.4530 RUB |
0.4530 RUB |
| 2019-03-04 |
0.4668 RUB |
10,926.8392 |
0.4668 RUB |
0.4660 RUB |
0.4675 RUB |
0.4660 RUB |
| 2019-03-03 |
0.6450 RUB |
18.9663 |
0.6450 RUB |
0.4675 RUB |
0.8226 RUB |
0.8226 RUB |
| 2019-03-02 |
0.5370 RUB |
48.7743 |
0.5370 RUB |
0.5370 RUB |
0.5370 RUB |
0.5370 RUB |
| 2019-03-01 |
0.4675 RUB |
109.9183 |
0.4675 RUB |
0.4675 RUB |
0.4675 RUB |
0.4675 RUB |
| 2019-02-28 |
0.7664 RUB |
0.0000 |
0.7664 RUB |
0.7664 RUB |
0.7664 RUB |
0.7664 RUB |
| 2019-02-27 |
0.7664 RUB |
0.1500 |
0.7664 RUB |
0.7664 RUB |
0.7664 RUB |
0.7664 RUB |
| 2019-02-26 |
0.4675 RUB |
0.0000 |
0.4675 RUB |
0.4675 RUB |
0.4675 RUB |
0.4675 RUB |
| 2019-02-25 |
0.4675 RUB |
12.2321 |
0.4675 RUB |
0.4675 RUB |
0.4675 RUB |
0.4675 RUB |
| 2019-02-24 |
0.4675 RUB |
35.0000 |
0.4675 RUB |
0.4675 RUB |
0.4675 RUB |
0.4675 RUB |