Market [unlinked] / RUB
Identifier on Yobit: micro_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-18 |
0.0096 RUB |
374,840.3755 |
0.0096 RUB |
0.0086 RUB |
0.0106 RUB |
0.0093 RUB |
| 2020-10-17 |
0.0108 RUB |
809,415.5164 |
0.0108 RUB |
0.0082 RUB |
0.0135 RUB |
0.0100 RUB |
| 2020-10-16 |
0.0136 RUB |
494,125.3935 |
0.0136 RUB |
0.0082 RUB |
0.0190 RUB |
0.0100 RUB |
| 2020-10-15 |
0.0095 RUB |
554,055.1241 |
0.0095 RUB |
0.0069 RUB |
0.0120 RUB |
0.0090 RUB |
| 2020-10-14 |
0.0073 RUB |
285,970.4586 |
0.0073 RUB |
0.0062 RUB |
0.0083 RUB |
0.0080 RUB |
| 2020-10-13 |
0.0068 RUB |
347,195.2141 |
0.0068 RUB |
0.0061 RUB |
0.0075 RUB |
0.0063 RUB |
| 2020-10-12 |
0.0080 RUB |
841,460.3888 |
0.0080 RUB |
0.0071 RUB |
0.0088 RUB |
0.0075 RUB |
| 2020-10-11 |
0.0080 RUB |
574,330.7140 |
0.0080 RUB |
0.0070 RUB |
0.0090 RUB |
0.0078 RUB |
| 2020-10-10 |
0.0089 RUB |
686,174.7768 |
0.0089 RUB |
0.0062 RUB |
0.0115 RUB |
0.0069 RUB |
| 2020-10-09 |
0.0068 RUB |
262,002.6567 |
0.0068 RUB |
0.0061 RUB |
0.0074 RUB |
0.0069 RUB |
| 2020-10-08 |
0.0062 RUB |
508,368.2254 |
0.0062 RUB |
0.0053 RUB |
0.0070 RUB |
0.0058 RUB |
| 2020-10-07 |
0.0067 RUB |
273,962.5417 |
0.0067 RUB |
0.0053 RUB |
0.0080 RUB |
0.0069 RUB |
| 2020-10-06 |
0.0087 RUB |
1,809,193.4916 |
0.0087 RUB |
0.0054 RUB |
0.0121 RUB |
0.0070 RUB |
| 2020-10-05 |
0.0057 RUB |
141,292.7381 |
0.0057 RUB |
0.0053 RUB |
0.0060 RUB |
0.0053 RUB |
| 2020-10-04 |
0.0057 RUB |
697,126.9033 |
0.0057 RUB |
0.0050 RUB |
0.0064 RUB |
0.0060 RUB |
| 2020-10-03 |
0.0062 RUB |
1,756,732.3526 |
0.0062 RUB |
0.0050 RUB |
0.0075 RUB |
0.0050 RUB |
| 2020-10-02 |
0.0060 RUB |
221,722.3203 |
0.0060 RUB |
0.0050 RUB |
0.0069 RUB |
0.0069 RUB |
| 2020-10-01 |
0.0057 RUB |
333,367.5344 |
0.0057 RUB |
0.0046 RUB |
0.0067 RUB |
0.0048 RUB |
| 2020-09-30 |
0.0057 RUB |
95,206.0193 |
0.0057 RUB |
0.0046 RUB |
0.0067 RUB |
0.0046 RUB |
| 2020-09-29 |
0.0056 RUB |
355,852.5285 |
0.0056 RUB |
0.0045 RUB |
0.0067 RUB |
0.0048 RUB |
| 2020-09-28 |
0.0056 RUB |
117,403.4689 |
0.0056 RUB |
0.0046 RUB |
0.0066 RUB |
0.0046 RUB |
| 2020-09-27 |
0.0051 RUB |
418,974.7879 |
0.0051 RUB |
0.0045 RUB |
0.0057 RUB |
0.0057 RUB |
| 2020-09-26 |
0.0053 RUB |
385,448.5164 |
0.0053 RUB |
0.0050 RUB |
0.0055 RUB |
0.0052 RUB |
| 2020-09-25 |
0.0058 RUB |
273,826.0346 |
0.0058 RUB |
0.0050 RUB |
0.0066 RUB |
0.0050 RUB |
| 2020-09-24 |
0.0058 RUB |
497,051.1289 |
0.0058 RUB |
0.0043 RUB |
0.0074 RUB |
0.0065 RUB |
| 2020-09-23 |
0.0074 RUB |
208,086.6730 |
0.0074 RUB |
0.0058 RUB |
0.0090 RUB |
0.0058 RUB |
| 2020-09-22 |
0.0066 RUB |
542,089.1911 |
0.0066 RUB |
0.0042 RUB |
0.0090 RUB |
0.0070 RUB |
| 2020-09-21 |
0.0061 RUB |
182,745.2727 |
0.0061 RUB |
0.0051 RUB |
0.0072 RUB |
0.0060 RUB |
| 2020-09-20 |
0.0068 RUB |
475,778.0256 |
0.0068 RUB |
0.0051 RUB |
0.0084 RUB |
0.0051 RUB |
| 2020-09-19 |
0.0092 RUB |
294,916.1051 |
0.0092 RUB |
0.0079 RUB |
0.0105 RUB |
0.0079 RUB |
| 2020-09-18 |
0.0078 RUB |
260,984.7623 |
0.0078 RUB |
0.0050 RUB |
0.0106 RUB |
0.0078 RUB |
| 2020-09-17 |
0.0101 RUB |
487,124.8753 |
0.0101 RUB |
0.0083 RUB |
0.0120 RUB |
0.0085 RUB |
| 2020-09-16 |
0.0116 RUB |
421,231.1558 |
0.0116 RUB |
0.0101 RUB |
0.0130 RUB |
0.0120 RUB |
| 2020-09-15 |
0.0119 RUB |
517,807.0497 |
0.0119 RUB |
0.0106 RUB |
0.0132 RUB |
0.0115 RUB |
| 2020-09-14 |
0.0123 RUB |
73,076.9846 |
0.0123 RUB |
0.0113 RUB |
0.0133 RUB |
0.0120 RUB |
| 2020-09-13 |
0.0129 RUB |
79,696.6173 |
0.0129 RUB |
0.0110 RUB |
0.0148 RUB |
0.0133 RUB |
| 2020-09-12 |
0.0150 RUB |
250,000.6936 |
0.0150 RUB |
0.0130 RUB |
0.0170 RUB |
0.0156 RUB |
| 2020-09-11 |
0.0162 RUB |
20,498.2410 |
0.0162 RUB |
0.0155 RUB |
0.0169 RUB |
0.0165 RUB |
| 2020-09-10 |
0.0169 RUB |
139,952.1866 |
0.0169 RUB |
0.0150 RUB |
0.0188 RUB |
0.0155 RUB |
| 2020-09-09 |
0.0171 RUB |
215,967.0299 |
0.0171 RUB |
0.0150 RUB |
0.0193 RUB |
0.0174 RUB |
| 2020-09-08 |
0.0184 RUB |
256,182.6877 |
0.0184 RUB |
0.0173 RUB |
0.0195 RUB |
0.0173 RUB |
| 2020-09-07 |
0.0192 RUB |
254,809.4689 |
0.0192 RUB |
0.0173 RUB |
0.0212 RUB |
0.0173 RUB |
| 2020-09-06 |
0.0211 RUB |
92,031.4708 |
0.0211 RUB |
0.0201 RUB |
0.0220 RUB |
0.0202 RUB |
| 2020-09-05 |
0.0216 RUB |
102,032.2066 |
0.0216 RUB |
0.0202 RUB |
0.0231 RUB |
0.0202 RUB |
| 2020-09-04 |
0.0222 RUB |
296,055.8401 |
0.0222 RUB |
0.0201 RUB |
0.0243 RUB |
0.0231 RUB |
| 2020-09-03 |
0.0233 RUB |
637,414.2965 |
0.0233 RUB |
0.0210 RUB |
0.0256 RUB |
0.0242 RUB |
| 2020-09-02 |
0.0250 RUB |
140,663.1870 |
0.0250 RUB |
0.0231 RUB |
0.0270 RUB |
0.0257 RUB |
| 2020-09-01 |
0.0258 RUB |
253,073.8320 |
0.0258 RUB |
0.0220 RUB |
0.0295 RUB |
0.0250 RUB |
| 2020-08-31 |
0.0292 RUB |
1,125,531.1106 |
0.0292 RUB |
0.0268 RUB |
0.0315 RUB |
0.0270 RUB |
| 2020-08-30 |
0.0303 RUB |
223,260.7643 |
0.0303 RUB |
0.0290 RUB |
0.0317 RUB |
0.0290 RUB |