Market [unlinked] / RUB
Identifier on Yobit: micro_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-29 |
0.0305 RUB |
122,353.8483 |
0.0305 RUB |
0.0294 RUB |
0.0317 RUB |
0.0300 RUB |
| 2020-08-28 |
0.0290 RUB |
428,530.8671 |
0.0290 RUB |
0.0260 RUB |
0.0320 RUB |
0.0292 RUB |
| 2020-08-27 |
0.0309 RUB |
317,829.9320 |
0.0309 RUB |
0.0287 RUB |
0.0331 RUB |
0.0320 RUB |
| 2020-08-26 |
0.0318 RUB |
1,478,815.4092 |
0.0318 RUB |
0.0270 RUB |
0.0365 RUB |
0.0318 RUB |
| 2020-08-25 |
0.0310 RUB |
82,935.6006 |
0.0310 RUB |
0.0295 RUB |
0.0325 RUB |
0.0298 RUB |
| 2020-08-24 |
0.0322 RUB |
490,038.1340 |
0.0322 RUB |
0.0290 RUB |
0.0354 RUB |
0.0295 RUB |
| 2020-08-23 |
0.0329 RUB |
198,061.4540 |
0.0329 RUB |
0.0299 RUB |
0.0360 RUB |
0.0299 RUB |
| 2020-08-22 |
0.0325 RUB |
92,599.5962 |
0.0325 RUB |
0.0290 RUB |
0.0360 RUB |
0.0302 RUB |
| 2020-08-21 |
0.0313 RUB |
464,463.7758 |
0.0313 RUB |
0.0286 RUB |
0.0340 RUB |
0.0289 RUB |
| 2020-08-20 |
0.0305 RUB |
222,062.9439 |
0.0305 RUB |
0.0286 RUB |
0.0325 RUB |
0.0295 RUB |
| 2020-08-19 |
0.0312 RUB |
21,615.9821 |
0.0312 RUB |
0.0288 RUB |
0.0335 RUB |
0.0320 RUB |
| 2020-08-18 |
0.0327 RUB |
338,594.8698 |
0.0327 RUB |
0.0286 RUB |
0.0369 RUB |
0.0318 RUB |
| 2020-08-17 |
0.0338 RUB |
213,367.4672 |
0.0338 RUB |
0.0296 RUB |
0.0380 RUB |
0.0369 RUB |
| 2020-08-16 |
0.0313 RUB |
264,429.3383 |
0.0313 RUB |
0.0295 RUB |
0.0330 RUB |
0.0320 RUB |
| 2020-08-15 |
0.0308 RUB |
198,261.3024 |
0.0308 RUB |
0.0288 RUB |
0.0329 RUB |
0.0310 RUB |
| 2020-08-14 |
0.0332 RUB |
210,224.8844 |
0.0332 RUB |
0.0285 RUB |
0.0380 RUB |
0.0316 RUB |
| 2020-08-13 |
0.0287 RUB |
79,175.6067 |
0.0287 RUB |
0.0266 RUB |
0.0309 RUB |
0.0275 RUB |
| 2020-08-12 |
0.0303 RUB |
123,808.9431 |
0.0303 RUB |
0.0286 RUB |
0.0319 RUB |
0.0309 RUB |
| 2020-08-11 |
0.0295 RUB |
426,809.8437 |
0.0295 RUB |
0.0280 RUB |
0.0310 RUB |
0.0300 RUB |
| 2020-08-10 |
0.0306 RUB |
135,678.8047 |
0.0306 RUB |
0.0285 RUB |
0.0327 RUB |
0.0299 RUB |
| 2020-08-09 |
0.0307 RUB |
138,639.5461 |
0.0307 RUB |
0.0280 RUB |
0.0333 RUB |
0.0288 RUB |
| 2020-08-08 |
0.0310 RUB |
329,878.5123 |
0.0310 RUB |
0.0280 RUB |
0.0340 RUB |
0.0335 RUB |
| 2020-08-07 |
0.0339 RUB |
112,919.2696 |
0.0339 RUB |
0.0323 RUB |
0.0354 RUB |
0.0323 RUB |
| 2020-08-06 |
0.0347 RUB |
74,467.7552 |
0.0347 RUB |
0.0323 RUB |
0.0370 RUB |
0.0323 RUB |
| 2020-08-05 |
0.0350 RUB |
52,072.2411 |
0.0350 RUB |
0.0330 RUB |
0.0370 RUB |
0.0370 RUB |
| 2020-08-04 |
0.0351 RUB |
122,611.1452 |
0.0351 RUB |
0.0322 RUB |
0.0380 RUB |
0.0374 RUB |
| 2020-08-03 |
0.0358 RUB |
507,610.6737 |
0.0358 RUB |
0.0325 RUB |
0.0390 RUB |
0.0380 RUB |
| 2020-08-02 |
0.0363 RUB |
271,943.1358 |
0.0363 RUB |
0.0328 RUB |
0.0398 RUB |
0.0390 RUB |
| 2020-08-01 |
0.0368 RUB |
141,597.8399 |
0.0368 RUB |
0.0327 RUB |
0.0410 RUB |
0.0370 RUB |
| 2020-07-31 |
0.0445 RUB |
346,716.2181 |
0.0445 RUB |
0.0320 RUB |
0.0570 RUB |
0.0340 RUB |
| 2020-07-30 |
0.0405 RUB |
83,070.8404 |
0.0405 RUB |
0.0371 RUB |
0.0440 RUB |
0.0384 RUB |
| 2020-07-29 |
0.0354 RUB |
104,142.7277 |
0.0354 RUB |
0.0275 RUB |
0.0432 RUB |
0.0371 RUB |
| 2020-07-28 |
0.0382 RUB |
189,996.0919 |
0.0382 RUB |
0.0320 RUB |
0.0445 RUB |
0.0320 RUB |
| 2020-07-27 |
0.0407 RUB |
122,386.9124 |
0.0407 RUB |
0.0360 RUB |
0.0455 RUB |
0.0418 RUB |
| 2020-07-26 |
0.0374 RUB |
120,496.0398 |
0.0374 RUB |
0.0292 RUB |
0.0455 RUB |
0.0365 RUB |
| 2020-07-25 |
0.0321 RUB |
180,966.0326 |
0.0321 RUB |
0.0270 RUB |
0.0373 RUB |
0.0340 RUB |
| 2020-07-24 |
0.0316 RUB |
391,021.3862 |
0.0316 RUB |
0.0245 RUB |
0.0387 RUB |
0.0310 RUB |
| 2020-07-23 |
0.0299 RUB |
282,212.6289 |
0.0299 RUB |
0.0209 RUB |
0.0389 RUB |
0.0310 RUB |
| 2020-07-22 |
0.0232 RUB |
90,860.3418 |
0.0232 RUB |
0.0194 RUB |
0.0270 RUB |
0.0270 RUB |
| 2020-07-21 |
0.0229 RUB |
91,598.1021 |
0.0229 RUB |
0.0187 RUB |
0.0270 RUB |
0.0270 RUB |
| 2020-07-20 |
0.0194 RUB |
160,341.2065 |
0.0194 RUB |
0.0171 RUB |
0.0218 RUB |
0.0218 RUB |
| 2020-07-19 |
0.0194 RUB |
291,764.3546 |
0.0194 RUB |
0.0170 RUB |
0.0218 RUB |
0.0171 RUB |
| 2020-07-18 |
0.0198 RUB |
47,181.3154 |
0.0198 RUB |
0.0180 RUB |
0.0217 RUB |
0.0217 RUB |
| 2020-07-17 |
0.0194 RUB |
118,548.8198 |
0.0194 RUB |
0.0170 RUB |
0.0218 RUB |
0.0180 RUB |
| 2020-07-16 |
0.0195 RUB |
184,666.3961 |
0.0195 RUB |
0.0170 RUB |
0.0220 RUB |
0.0190 RUB |
| 2020-07-15 |
0.0204 RUB |
89,346.7675 |
0.0204 RUB |
0.0183 RUB |
0.0224 RUB |
0.0220 RUB |
| 2020-07-14 |
0.0200 RUB |
194,571.1281 |
0.0200 RUB |
0.0176 RUB |
0.0225 RUB |
0.0182 RUB |
| 2020-07-13 |
0.0230 RUB |
322,588.0816 |
0.0230 RUB |
0.0170 RUB |
0.0290 RUB |
0.0192 RUB |
| 2020-07-12 |
0.0255 RUB |
252,387.2224 |
0.0255 RUB |
0.0191 RUB |
0.0320 RUB |
0.0256 RUB |
| 2020-07-11 |
0.0290 RUB |
53,530.1218 |
0.0290 RUB |
0.0260 RUB |
0.0320 RUB |
0.0260 RUB |