Market [unlinked] / RUB
Identifier on Yobit: micro_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-06 |
0.0040 RUB |
3,599,578.3001 |
0.0040 RUB |
0.0034 RUB |
0.0046 RUB |
0.0042 RUB |
| 2021-05-05 |
0.0044 RUB |
11,475,783.1959 |
0.0044 RUB |
0.0033 RUB |
0.0056 RUB |
0.0043 RUB |
| 2021-05-04 |
0.0051 RUB |
14,437,789.9196 |
0.0051 RUB |
0.0032 RUB |
0.0069 RUB |
0.0050 RUB |
| 2021-05-03 |
0.0051 RUB |
4,601,756.0101 |
0.0051 RUB |
0.0043 RUB |
0.0060 RUB |
0.0048 RUB |
| 2021-05-02 |
0.0049 RUB |
10,712,451.9633 |
0.0049 RUB |
0.0035 RUB |
0.0064 RUB |
0.0047 RUB |
| 2021-05-01 |
0.0053 RUB |
8,932,635.8516 |
0.0053 RUB |
0.0035 RUB |
0.0072 RUB |
0.0040 RUB |
| 2021-04-30 |
0.0060 RUB |
2,305,266.1180 |
0.0060 RUB |
0.0050 RUB |
0.0070 RUB |
0.0062 RUB |
| 2021-04-29 |
0.0071 RUB |
2,151,609.4487 |
0.0071 RUB |
0.0062 RUB |
0.0080 RUB |
0.0068 RUB |
| 2021-04-28 |
0.0070 RUB |
1,124,702.6730 |
0.0070 RUB |
0.0062 RUB |
0.0079 RUB |
0.0071 RUB |
| 2021-04-27 |
0.0074 RUB |
4,204,983.8610 |
0.0074 RUB |
0.0063 RUB |
0.0086 RUB |
0.0080 RUB |
| 2021-04-26 |
0.0079 RUB |
4,998,648.9661 |
0.0079 RUB |
0.0070 RUB |
0.0088 RUB |
0.0081 RUB |
| 2021-04-25 |
0.0081 RUB |
7,819,665.7245 |
0.0081 RUB |
0.0075 RUB |
0.0088 RUB |
0.0084 RUB |
| 2021-04-24 |
0.0086 RUB |
4,322,304.3452 |
0.0086 RUB |
0.0078 RUB |
0.0094 RUB |
0.0081 RUB |
| 2021-04-23 |
0.0095 RUB |
12,523,200.7992 |
0.0095 RUB |
0.0080 RUB |
0.0109 RUB |
0.0089 RUB |
| 2021-04-22 |
0.0087 RUB |
4,821,298.1207 |
0.0087 RUB |
0.0078 RUB |
0.0095 RUB |
0.0087 RUB |
| 2021-04-21 |
0.0086 RUB |
2,748,571.4968 |
0.0086 RUB |
0.0079 RUB |
0.0093 RUB |
0.0087 RUB |
| 2021-04-20 |
0.0084 RUB |
3,277,829.0684 |
0.0084 RUB |
0.0076 RUB |
0.0092 RUB |
0.0092 RUB |
| 2021-04-19 |
0.0086 RUB |
2,864,159.8357 |
0.0086 RUB |
0.0072 RUB |
0.0099 RUB |
0.0086 RUB |
| 2021-04-18 |
0.0085 RUB |
2,656,279.2610 |
0.0085 RUB |
0.0075 RUB |
0.0096 RUB |
0.0086 RUB |
| 2021-04-17 |
0.0086 RUB |
2,606,541.2245 |
0.0086 RUB |
0.0074 RUB |
0.0097 RUB |
0.0083 RUB |
| 2021-04-16 |
0.0102 RUB |
4,444,843.8078 |
0.0102 RUB |
0.0085 RUB |
0.0119 RUB |
0.0087 RUB |
| 2021-04-15 |
0.0083 RUB |
3,798,678.3746 |
0.0083 RUB |
0.0073 RUB |
0.0092 RUB |
0.0087 RUB |
| 2021-04-14 |
0.0090 RUB |
4,035,989.4223 |
0.0090 RUB |
0.0082 RUB |
0.0099 RUB |
0.0082 RUB |
| 2021-04-13 |
0.0089 RUB |
3,641,503.7835 |
0.0089 RUB |
0.0080 RUB |
0.0099 RUB |
0.0092 RUB |
| 2021-04-12 |
0.0084 RUB |
927,223.1134 |
0.0084 RUB |
0.0076 RUB |
0.0092 RUB |
0.0092 RUB |
| 2021-04-11 |
0.0091 RUB |
2,477,959.8552 |
0.0091 RUB |
0.0083 RUB |
0.0099 RUB |
0.0086 RUB |
| 2021-04-10 |
0.0085 RUB |
5,044,037.3338 |
0.0085 RUB |
0.0081 RUB |
0.0089 RUB |
0.0085 RUB |
| 2021-04-09 |
0.0084 RUB |
5,139,066.2082 |
0.0084 RUB |
0.0079 RUB |
0.0089 RUB |
0.0084 RUB |
| 2021-04-08 |
0.0081 RUB |
4,097,657.3605 |
0.0081 RUB |
0.0077 RUB |
0.0084 RUB |
0.0082 RUB |
| 2021-04-07 |
0.0081 RUB |
8,055,988.5162 |
0.0081 RUB |
0.0068 RUB |
0.0094 RUB |
0.0086 RUB |
| 2021-04-06 |
0.0074 RUB |
6,909,457.2454 |
0.0074 RUB |
0.0068 RUB |
0.0080 RUB |
0.0076 RUB |
| 2021-04-05 |
0.0071 RUB |
2,859,011.6044 |
0.0071 RUB |
0.0069 RUB |
0.0074 RUB |
0.0074 RUB |
| 2021-04-04 |
0.0072 RUB |
9,206,571.5835 |
0.0072 RUB |
0.0069 RUB |
0.0074 RUB |
0.0073 RUB |
| 2021-04-03 |
0.0075 RUB |
2,951,336.6631 |
0.0075 RUB |
0.0069 RUB |
0.0081 RUB |
0.0072 RUB |
| 2021-04-02 |
0.0071 RUB |
7,858,583.4505 |
0.0071 RUB |
0.0065 RUB |
0.0078 RUB |
0.0070 RUB |
| 2021-04-01 |
0.0071 RUB |
7,883,544.3769 |
0.0071 RUB |
0.0065 RUB |
0.0076 RUB |
0.0073 RUB |
| 2021-03-31 |
0.0070 RUB |
47,261,242.1570 |
0.0070 RUB |
0.0061 RUB |
0.0079 RUB |
0.0073 RUB |
| 2021-03-30 |
0.0069 RUB |
27,932,278.0207 |
0.0069 RUB |
0.0061 RUB |
0.0077 RUB |
0.0069 RUB |
| 2021-03-29 |
0.0062 RUB |
1,309,169.6112 |
0.0062 RUB |
0.0055 RUB |
0.0070 RUB |
0.0065 RUB |
| 2021-03-28 |
0.0070 RUB |
2,165,781.8055 |
0.0070 RUB |
0.0064 RUB |
0.0075 RUB |
0.0065 RUB |
| 2021-03-27 |
0.0070 RUB |
4,294,860.2628 |
0.0070 RUB |
0.0065 RUB |
0.0075 RUB |
0.0071 RUB |
| 2021-03-26 |
0.0068 RUB |
4,486,388.2805 |
0.0068 RUB |
0.0061 RUB |
0.0076 RUB |
0.0076 RUB |
| 2021-03-25 |
0.0065 RUB |
409,005.7211 |
0.0065 RUB |
0.0061 RUB |
0.0070 RUB |
0.0061 RUB |
| 2021-03-24 |
0.0067 RUB |
1,118,136.3609 |
0.0067 RUB |
0.0060 RUB |
0.0074 RUB |
0.0067 RUB |
| 2021-03-23 |
0.0072 RUB |
1,309,180.5225 |
0.0072 RUB |
0.0062 RUB |
0.0082 RUB |
0.0068 RUB |
| 2021-03-22 |
0.0075 RUB |
1,184,424.7215 |
0.0075 RUB |
0.0068 RUB |
0.0082 RUB |
0.0074 RUB |
| 2021-03-21 |
0.0075 RUB |
1,221,534.0642 |
0.0075 RUB |
0.0070 RUB |
0.0081 RUB |
0.0076 RUB |
| 2021-03-20 |
0.0069 RUB |
2,035,230.2170 |
0.0069 RUB |
0.0058 RUB |
0.0080 RUB |
0.0076 RUB |
| 2021-03-19 |
0.0070 RUB |
1,557,763.0076 |
0.0070 RUB |
0.0058 RUB |
0.0082 RUB |
0.0072 RUB |
| 2021-03-18 |
0.0081 RUB |
864,971.1265 |
0.0081 RUB |
0.0079 RUB |
0.0082 RUB |
0.0079 RUB |