Market [unlinked] / RUB
Identifier on Yobit: micro_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-10 |
0.0285 RUB |
36,313.8544 |
0.0285 RUB |
0.0260 RUB |
0.0310 RUB |
0.0288 RUB |
| 2020-07-09 |
0.0283 RUB |
78,678.4473 |
0.0283 RUB |
0.0256 RUB |
0.0310 RUB |
0.0310 RUB |
| 2020-07-08 |
0.0298 RUB |
123,816.5003 |
0.0298 RUB |
0.0256 RUB |
0.0339 RUB |
0.0256 RUB |
| 2020-07-07 |
0.0327 RUB |
303,697.4318 |
0.0327 RUB |
0.0275 RUB |
0.0379 RUB |
0.0300 RUB |
| 2020-07-06 |
0.0365 RUB |
123,164.8382 |
0.0365 RUB |
0.0350 RUB |
0.0380 RUB |
0.0380 RUB |
| 2020-07-05 |
0.0370 RUB |
134,459.8422 |
0.0370 RUB |
0.0350 RUB |
0.0390 RUB |
0.0370 RUB |
| 2020-07-04 |
0.0380 RUB |
153,595.7255 |
0.0380 RUB |
0.0350 RUB |
0.0410 RUB |
0.0350 RUB |
| 2020-07-03 |
0.0380 RUB |
146,894.6062 |
0.0380 RUB |
0.0350 RUB |
0.0410 RUB |
0.0360 RUB |
| 2020-07-02 |
0.0375 RUB |
95,233.0598 |
0.0375 RUB |
0.0340 RUB |
0.0410 RUB |
0.0389 RUB |
| 2020-07-01 |
0.0380 RUB |
122,792.4234 |
0.0380 RUB |
0.0340 RUB |
0.0420 RUB |
0.0350 RUB |
| 2020-06-30 |
0.0447 RUB |
154,560.5319 |
0.0447 RUB |
0.0350 RUB |
0.0544 RUB |
0.0400 RUB |
| 2020-06-29 |
0.0410 RUB |
78,319.3986 |
0.0410 RUB |
0.0360 RUB |
0.0460 RUB |
0.0450 RUB |
| 2020-06-28 |
0.0418 RUB |
113,180.4748 |
0.0418 RUB |
0.0346 RUB |
0.0490 RUB |
0.0360 RUB |
| 2020-06-27 |
0.0410 RUB |
70,478.9703 |
0.0410 RUB |
0.0340 RUB |
0.0480 RUB |
0.0420 RUB |
| 2020-06-26 |
0.0438 RUB |
121,667.8973 |
0.0438 RUB |
0.0331 RUB |
0.0544 RUB |
0.0450 RUB |
| 2020-06-25 |
0.0444 RUB |
71,502.0234 |
0.0444 RUB |
0.0331 RUB |
0.0557 RUB |
0.0370 RUB |
| 2020-06-24 |
0.0484 RUB |
316,931.6698 |
0.0484 RUB |
0.0409 RUB |
0.0560 RUB |
0.0557 RUB |
| 2020-06-23 |
0.0529 RUB |
130,374.4418 |
0.0529 RUB |
0.0469 RUB |
0.0590 RUB |
0.0469 RUB |
| 2020-06-22 |
0.0520 RUB |
51,012.8829 |
0.0520 RUB |
0.0431 RUB |
0.0610 RUB |
0.0520 RUB |
| 2020-06-21 |
0.0461 RUB |
202,605.2467 |
0.0461 RUB |
0.0322 RUB |
0.0600 RUB |
0.0600 RUB |
| 2020-06-20 |
0.0361 RUB |
188,614.8636 |
0.0361 RUB |
0.0300 RUB |
0.0423 RUB |
0.0410 RUB |
| 2020-06-19 |
0.0361 RUB |
28,900.1510 |
0.0361 RUB |
0.0300 RUB |
0.0423 RUB |
0.0300 RUB |
| 2020-06-18 |
0.0372 RUB |
154,047.8326 |
0.0372 RUB |
0.0255 RUB |
0.0490 RUB |
0.0420 RUB |
| 2020-06-17 |
0.0487 RUB |
112,811.7261 |
0.0487 RUB |
0.0405 RUB |
0.0570 RUB |
0.0540 RUB |
| 2020-06-16 |
0.0540 RUB |
121,573.4425 |
0.0540 RUB |
0.0460 RUB |
0.0620 RUB |
0.0460 RUB |
| 2020-06-15 |
0.0657 RUB |
100,901.5715 |
0.0657 RUB |
0.0540 RUB |
0.0775 RUB |
0.0644 RUB |
| 2020-06-14 |
0.0782 RUB |
266,429.4730 |
0.0782 RUB |
0.0623 RUB |
0.0941 RUB |
0.0700 RUB |
| 2020-06-13 |
0.0745 RUB |
284,752.0982 |
0.0745 RUB |
0.0660 RUB |
0.0830 RUB |
0.0750 RUB |
| 2020-06-12 |
0.0916 RUB |
142,951.0797 |
0.0916 RUB |
0.0733 RUB |
0.1100 RUB |
0.0790 RUB |
| 2020-06-11 |
0.0980 RUB |
70,611.2030 |
0.0980 RUB |
0.0862 RUB |
0.1099 RUB |
0.0890 RUB |
| 2020-06-10 |
0.0975 RUB |
112,651.8830 |
0.0975 RUB |
0.0825 RUB |
0.1124 RUB |
0.1000 RUB |
| 2020-06-09 |
0.1052 RUB |
45,944.2914 |
0.1052 RUB |
0.0934 RUB |
0.1170 RUB |
0.0934 RUB |
| 2020-06-08 |
0.1174 RUB |
31,864.2526 |
0.1174 RUB |
0.1089 RUB |
0.1260 RUB |
0.1121 RUB |
| 2020-06-07 |
0.1300 RUB |
193,936.5135 |
0.1300 RUB |
0.1100 RUB |
0.1500 RUB |
0.1188 RUB |
| 2020-06-06 |
0.1606 RUB |
144,228.7272 |
0.1606 RUB |
0.1112 RUB |
0.2100 RUB |
0.1200 RUB |
| 2020-06-05 |
0.1800 RUB |
115,755.4695 |
0.1800 RUB |
0.1300 RUB |
0.2300 RUB |
0.1510 RUB |
| 2020-06-04 |
0.1560 RUB |
9,899.7670 |
0.1560 RUB |
0.1440 RUB |
0.1680 RUB |
0.1450 RUB |
| 2020-06-03 |
0.1582 RUB |
90,396.9067 |
0.1582 RUB |
0.1404 RUB |
0.1760 RUB |
0.1500 RUB |
| 2020-06-02 |
0.1528 RUB |
85,136.4588 |
0.1528 RUB |
0.1403 RUB |
0.1653 RUB |
0.1600 RUB |
| 2020-06-01 |
0.1719 RUB |
118,864.5275 |
0.1719 RUB |
0.1439 RUB |
0.1999 RUB |
0.1653 RUB |
| 2020-05-31 |
0.1526 RUB |
175,686.3673 |
0.1526 RUB |
0.1051 RUB |
0.2000 RUB |
0.1542 RUB |
| 2020-05-30 |
0.1191 RUB |
227,094.8551 |
0.1191 RUB |
0.1051 RUB |
0.1330 RUB |
0.1220 RUB |
| 2020-05-29 |
0.1186 RUB |
414,216.3973 |
0.1186 RUB |
0.0821 RUB |
0.1550 RUB |
0.1146 RUB |
| 2020-05-28 |
0.0935 RUB |
342,150.4368 |
0.0935 RUB |
0.0681 RUB |
0.1190 RUB |
0.0888 RUB |
| 2020-05-27 |
0.1859 RUB |
382,698.3667 |
0.1859 RUB |
0.0558 RUB |
0.3160 RUB |
0.1001 RUB |
| 2020-05-26 |
0.3390 RUB |
290,535.8803 |
0.3390 RUB |
0.2400 RUB |
0.4380 RUB |
0.2700 RUB |
| 2020-05-25 |
0.4253 RUB |
32,270.4322 |
0.4253 RUB |
0.3527 RUB |
0.4979 RUB |
0.4195 RUB |
| 2020-05-24 |
0.4667 RUB |
85,691.5264 |
0.4667 RUB |
0.4335 RUB |
0.5000 RUB |
0.4713 RUB |
| 2020-05-23 |
0.4602 RUB |
249,970.8679 |
0.4602 RUB |
0.3703 RUB |
0.5500 RUB |
0.4340 RUB |
| 2020-05-22 |
0.4915 RUB |
687,298.3881 |
0.4915 RUB |
0.2800 RUB |
0.7030 RUB |
0.4152 RUB |