Market [unlinked] / RUB
Identifier on Yobit: micro_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-17 |
0.0080 RUB |
15,616,063.9979 |
0.0080 RUB |
0.0078 RUB |
0.0082 RUB |
0.0082 RUB |
| 2021-03-16 |
0.0081 RUB |
1,467,249.6346 |
0.0081 RUB |
0.0080 RUB |
0.0082 RUB |
0.0081 RUB |
| 2021-03-15 |
0.0081 RUB |
760,429.4832 |
0.0081 RUB |
0.0080 RUB |
0.0082 RUB |
0.0081 RUB |
| 2021-03-14 |
0.0082 RUB |
758,425.8234 |
0.0082 RUB |
0.0080 RUB |
0.0085 RUB |
0.0080 RUB |
| 2021-03-13 |
0.0091 RUB |
3,347,495.6200 |
0.0091 RUB |
0.0080 RUB |
0.0103 RUB |
0.0088 RUB |
| 2021-03-12 |
0.0089 RUB |
1,486,925.3159 |
0.0089 RUB |
0.0080 RUB |
0.0099 RUB |
0.0083 RUB |
| 2021-03-11 |
0.0093 RUB |
3,291,783.5773 |
0.0093 RUB |
0.0079 RUB |
0.0107 RUB |
0.0093 RUB |
| 2021-03-10 |
0.0076 RUB |
1,335,085.5096 |
0.0076 RUB |
0.0069 RUB |
0.0082 RUB |
0.0075 RUB |
| 2021-03-09 |
0.0085 RUB |
3,761,652.9687 |
0.0085 RUB |
0.0080 RUB |
0.0091 RUB |
0.0080 RUB |
| 2021-03-08 |
0.0087 RUB |
14,380,357.1484 |
0.0087 RUB |
0.0074 RUB |
0.0100 RUB |
0.0089 RUB |
| 2021-03-07 |
0.0083 RUB |
11,781,441.3753 |
0.0083 RUB |
0.0066 RUB |
0.0100 RUB |
0.0094 RUB |
| 2021-03-06 |
0.0067 RUB |
5,582,344.7986 |
0.0067 RUB |
0.0053 RUB |
0.0080 RUB |
0.0075 RUB |
| 2021-03-05 |
0.0065 RUB |
673,579.6201 |
0.0065 RUB |
0.0057 RUB |
0.0073 RUB |
0.0057 RUB |
| 2021-03-04 |
0.0062 RUB |
196,873.8691 |
0.0062 RUB |
0.0058 RUB |
0.0067 RUB |
0.0061 RUB |
| 2021-03-03 |
0.0054 RUB |
1,854,796.6180 |
0.0054 RUB |
0.0051 RUB |
0.0057 RUB |
0.0052 RUB |
| 2021-03-02 |
0.0055 RUB |
1,066,551.8656 |
0.0055 RUB |
0.0052 RUB |
0.0059 RUB |
0.0057 RUB |
| 2021-03-01 |
0.0058 RUB |
946,359.7642 |
0.0058 RUB |
0.0050 RUB |
0.0065 RUB |
0.0059 RUB |
| 2021-02-28 |
0.0059 RUB |
1,036,049.5052 |
0.0059 RUB |
0.0050 RUB |
0.0067 RUB |
0.0052 RUB |
| 2021-02-27 |
0.0072 RUB |
373,139.5238 |
0.0072 RUB |
0.0060 RUB |
0.0085 RUB |
0.0067 RUB |
| 2021-02-26 |
0.0073 RUB |
580,865.2925 |
0.0073 RUB |
0.0060 RUB |
0.0086 RUB |
0.0068 RUB |
| 2021-02-25 |
0.0087 RUB |
1,165,874.1226 |
0.0087 RUB |
0.0078 RUB |
0.0095 RUB |
0.0095 RUB |
| 2021-02-24 |
0.0085 RUB |
2,950,989.7585 |
0.0085 RUB |
0.0070 RUB |
0.0100 RUB |
0.0084 RUB |
| 2021-02-23 |
0.0092 RUB |
387,858.4078 |
0.0092 RUB |
0.0083 RUB |
0.0100 RUB |
0.0090 RUB |
| 2021-02-22 |
0.0096 RUB |
1,203,940.1858 |
0.0096 RUB |
0.0084 RUB |
0.0108 RUB |
0.0088 RUB |
| 2021-02-21 |
0.0111 RUB |
2,860,311.5091 |
0.0111 RUB |
0.0101 RUB |
0.0121 RUB |
0.0114 RUB |
| 2021-02-20 |
0.0118 RUB |
2,132,624.3926 |
0.0118 RUB |
0.0107 RUB |
0.0129 RUB |
0.0110 RUB |
| 2021-02-19 |
0.0122 RUB |
1,331,881.8867 |
0.0122 RUB |
0.0111 RUB |
0.0134 RUB |
0.0120 RUB |
| 2021-02-18 |
0.0129 RUB |
3,815,546.5041 |
0.0129 RUB |
0.0120 RUB |
0.0138 RUB |
0.0121 RUB |
| 2021-02-17 |
0.0140 RUB |
3,390,871.4535 |
0.0140 RUB |
0.0130 RUB |
0.0150 RUB |
0.0138 RUB |
| 2021-02-16 |
0.0129 RUB |
5,546,262.4802 |
0.0129 RUB |
0.0108 RUB |
0.0150 RUB |
0.0140 RUB |
| 2021-02-15 |
0.0118 RUB |
1,743,916.6363 |
0.0118 RUB |
0.0105 RUB |
0.0131 RUB |
0.0124 RUB |
| 2021-02-14 |
0.0124 RUB |
1,609,103.5793 |
0.0124 RUB |
0.0112 RUB |
0.0136 RUB |
0.0116 RUB |
| 2021-02-13 |
0.0117 RUB |
6,864,108.6423 |
0.0117 RUB |
0.0091 RUB |
0.0142 RUB |
0.0134 RUB |
| 2021-02-12 |
0.0140 RUB |
20,409,395.4630 |
0.0140 RUB |
0.0080 RUB |
0.0200 RUB |
0.0117 RUB |
| 2021-02-11 |
0.0185 RUB |
22,517,665.0164 |
0.0185 RUB |
0.0069 RUB |
0.0301 RUB |
0.0148 RUB |
| 2021-02-10 |
0.0067 RUB |
31,521,282.2661 |
0.0067 RUB |
0.0051 RUB |
0.0083 RUB |
0.0083 RUB |
| 2021-02-09 |
0.0050 RUB |
333,912.9381 |
0.0050 RUB |
0.0045 RUB |
0.0055 RUB |
0.0055 RUB |
| 2021-02-08 |
0.0052 RUB |
383,807.9748 |
0.0052 RUB |
0.0037 RUB |
0.0067 RUB |
0.0049 RUB |
| 2021-02-07 |
0.0041 RUB |
441,158.5917 |
0.0041 RUB |
0.0038 RUB |
0.0044 RUB |
0.0043 RUB |
| 2021-02-06 |
0.0039 RUB |
971,058.9148 |
0.0039 RUB |
0.0034 RUB |
0.0045 RUB |
0.0041 RUB |
| 2021-02-05 |
0.0043 RUB |
4,081,493.8686 |
0.0043 RUB |
0.0034 RUB |
0.0053 RUB |
0.0045 RUB |
| 2021-02-04 |
0.0049 RUB |
1,476,251.4689 |
0.0049 RUB |
0.0045 RUB |
0.0053 RUB |
0.0051 RUB |
| 2021-02-03 |
0.0044 RUB |
855,262.6073 |
0.0044 RUB |
0.0038 RUB |
0.0050 RUB |
0.0049 RUB |
| 2021-02-02 |
0.0048 RUB |
597,689.8618 |
0.0048 RUB |
0.0046 RUB |
0.0050 RUB |
0.0048 RUB |
| 2021-02-01 |
0.0050 RUB |
770,399.0420 |
0.0050 RUB |
0.0046 RUB |
0.0053 RUB |
0.0050 RUB |
| 2021-01-31 |
0.0046 RUB |
1,327,242.9363 |
0.0046 RUB |
0.0039 RUB |
0.0053 RUB |
0.0045 RUB |
| 2021-01-30 |
0.0053 RUB |
1,985,454.5229 |
0.0053 RUB |
0.0039 RUB |
0.0067 RUB |
0.0052 RUB |
| 2021-01-29 |
0.0056 RUB |
65,253,819.5885 |
0.0056 RUB |
0.0038 RUB |
0.0074 RUB |
0.0047 RUB |
| 2021-01-28 |
0.0049 RUB |
34,319,201.0801 |
0.0049 RUB |
0.0035 RUB |
0.0064 RUB |
0.0064 RUB |
| 2021-01-27 |
0.0039 RUB |
429,241.6917 |
0.0039 RUB |
0.0032 RUB |
0.0046 RUB |
0.0036 RUB |