Market [unlinked] / RUB
Identifier on Yobit: micro_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-01 |
0.9522 RUB |
19,884.7392 |
0.9522 RUB |
0.9141 RUB |
0.9902 RUB |
0.9366 RUB |
| 2020-03-31 |
0.9801 RUB |
26,392.8065 |
0.9801 RUB |
0.9402 RUB |
1.0200 RUB |
0.9902 RUB |
| 2020-03-30 |
0.9600 RUB |
103,088.2712 |
0.9600 RUB |
0.9100 RUB |
1.0100 RUB |
1.0100 RUB |
| 2020-03-29 |
0.9450 RUB |
17,516.4000 |
0.9450 RUB |
0.9200 RUB |
0.9699 RUB |
0.9487 RUB |
| 2020-03-28 |
0.9341 RUB |
51,440.8275 |
0.9341 RUB |
0.8782 RUB |
0.9900 RUB |
0.9400 RUB |
| 2020-03-27 |
0.9637 RUB |
43,344.6299 |
0.9637 RUB |
0.9310 RUB |
0.9964 RUB |
0.9895 RUB |
| 2020-03-26 |
0.9525 RUB |
16,654.6164 |
0.9525 RUB |
0.9201 RUB |
0.9849 RUB |
0.9800 RUB |
| 2020-03-25 |
1.0545 RUB |
34,623.0073 |
1.0545 RUB |
0.9100 RUB |
1.1989 RUB |
0.9500 RUB |
| 2020-03-24 |
0.9556 RUB |
23,599.2202 |
0.9556 RUB |
0.9212 RUB |
0.9900 RUB |
0.9700 RUB |
| 2020-03-23 |
0.9224 RUB |
39,070.2564 |
0.9224 RUB |
0.8750 RUB |
0.9698 RUB |
0.9598 RUB |
| 2020-03-22 |
0.9157 RUB |
19,385.2965 |
0.9157 RUB |
0.8900 RUB |
0.9413 RUB |
0.8900 RUB |
| 2020-03-21 |
0.9191 RUB |
25,860.9618 |
0.9191 RUB |
0.8701 RUB |
0.9680 RUB |
0.9413 RUB |
| 2020-03-20 |
0.9201 RUB |
53,657.6808 |
0.9201 RUB |
0.8701 RUB |
0.9700 RUB |
0.8701 RUB |
| 2020-03-19 |
0.8683 RUB |
102,464.8814 |
0.8683 RUB |
0.8008 RUB |
0.9358 RUB |
0.9354 RUB |
| 2020-03-18 |
0.8380 RUB |
14,776.9421 |
0.8380 RUB |
0.7460 RUB |
0.9300 RUB |
0.8710 RUB |
| 2020-03-17 |
0.7455 RUB |
14,511.5836 |
0.7455 RUB |
0.6910 RUB |
0.8000 RUB |
0.8000 RUB |
| 2020-03-16 |
0.7155 RUB |
22,378.3989 |
0.7155 RUB |
0.6610 RUB |
0.7700 RUB |
0.7400 RUB |
| 2020-03-15 |
0.8387 RUB |
22,582.3738 |
0.8387 RUB |
0.6874 RUB |
0.9900 RUB |
0.7011 RUB |
| 2020-03-14 |
0.7747 RUB |
64,244.2352 |
0.7747 RUB |
0.6993 RUB |
0.8500 RUB |
0.7600 RUB |
| 2020-03-13 |
0.8250 RUB |
74,466.7194 |
0.8250 RUB |
0.6600 RUB |
0.9900 RUB |
0.7800 RUB |
| 2020-03-12 |
0.9238 RUB |
99,397.3129 |
0.9238 RUB |
0.8344 RUB |
1.0131 RUB |
0.8500 RUB |
| 2020-03-11 |
1.0106 RUB |
22,783.3562 |
1.0106 RUB |
0.9012 RUB |
1.1200 RUB |
0.9800 RUB |
| 2020-03-10 |
0.9360 RUB |
51,694.1543 |
0.9360 RUB |
0.8620 RUB |
1.0100 RUB |
0.9403 RUB |
| 2020-03-09 |
0.8758 RUB |
56,544.4606 |
0.8758 RUB |
0.8002 RUB |
0.9514 RUB |
0.8923 RUB |
| 2020-03-08 |
0.9450 RUB |
41,278.4944 |
0.9450 RUB |
0.8500 RUB |
1.0400 RUB |
0.8510 RUB |
| 2020-03-06 |
1.0903 RUB |
23,256.8346 |
1.0903 RUB |
1.0507 RUB |
1.1300 RUB |
1.0765 RUB |
| 2020-03-05 |
1.0900 RUB |
21,595.9784 |
1.0900 RUB |
1.0500 RUB |
1.1300 RUB |
1.0644 RUB |
| 2020-03-04 |
1.0763 RUB |
16,455.2823 |
1.0763 RUB |
1.0446 RUB |
1.1080 RUB |
1.0900 RUB |
| 2020-03-03 |
1.0690 RUB |
48,612.8470 |
1.0690 RUB |
1.0300 RUB |
1.1080 RUB |
1.0561 RUB |
| 2020-03-02 |
1.0606 RUB |
13,669.0776 |
1.0606 RUB |
1.0425 RUB |
1.0787 RUB |
1.0750 RUB |
| 2020-03-01 |
1.0585 RUB |
31,202.7803 |
1.0585 RUB |
1.0200 RUB |
1.0970 RUB |
1.0786 RUB |
| 2020-02-29 |
1.0750 RUB |
33,790.9835 |
1.0750 RUB |
1.0300 RUB |
1.1200 RUB |
1.0316 RUB |
| 2020-02-28 |
1.1089 RUB |
83,531.6827 |
1.1089 RUB |
1.0400 RUB |
1.1777 RUB |
1.0600 RUB |
| 2020-02-27 |
1.1195 RUB |
58,044.3473 |
1.1195 RUB |
1.0600 RUB |
1.1790 RUB |
1.1600 RUB |
| 2020-02-26 |
1.1000 RUB |
73,629.7045 |
1.1000 RUB |
1.0500 RUB |
1.1500 RUB |
1.1099 RUB |
| 2020-02-25 |
1.1225 RUB |
22,894.9560 |
1.1225 RUB |
1.0801 RUB |
1.1650 RUB |
1.0995 RUB |
| 2020-02-24 |
1.1350 RUB |
29,909.8402 |
1.1350 RUB |
1.0800 RUB |
1.1900 RUB |
1.1700 RUB |
| 2020-02-23 |
1.1009 RUB |
48,091.2933 |
1.1009 RUB |
1.0700 RUB |
1.1318 RUB |
1.1318 RUB |
| 2020-02-22 |
1.0810 RUB |
19,693.9316 |
1.0810 RUB |
1.0520 RUB |
1.1100 RUB |
1.0920 RUB |
| 2020-02-21 |
1.0755 RUB |
36,210.8554 |
1.0755 RUB |
1.0510 RUB |
1.1000 RUB |
1.0520 RUB |
| 2020-02-20 |
1.0950 RUB |
60,953.1896 |
1.0950 RUB |
1.0400 RUB |
1.1500 RUB |
1.0780 RUB |
| 2020-02-19 |
1.0852 RUB |
48,657.2352 |
1.0852 RUB |
1.0203 RUB |
1.1500 RUB |
1.0518 RUB |
| 2020-02-18 |
1.0565 RUB |
44,981.6645 |
1.0565 RUB |
1.0130 RUB |
1.1000 RUB |
1.0203 RUB |
| 2020-02-17 |
1.0622 RUB |
18,651.6462 |
1.0622 RUB |
1.0244 RUB |
1.1000 RUB |
1.1000 RUB |
| 2020-02-16 |
1.1156 RUB |
57,406.5010 |
1.1156 RUB |
1.0620 RUB |
1.1691 RUB |
1.1200 RUB |
| 2020-02-15 |
1.1484 RUB |
29,939.3260 |
1.1484 RUB |
1.1000 RUB |
1.1968 RUB |
1.1000 RUB |
| 2020-02-14 |
1.1054 RUB |
130,862.2064 |
1.1054 RUB |
1.0204 RUB |
1.1903 RUB |
1.1903 RUB |
| 2020-02-13 |
1.0488 RUB |
37,914.4388 |
1.0488 RUB |
0.9375 RUB |
1.1600 RUB |
1.1500 RUB |
| 2020-02-12 |
0.9350 RUB |
76,423.1171 |
0.9350 RUB |
0.8700 RUB |
1.0000 RUB |
0.9967 RUB |
| 2020-02-11 |
0.9650 RUB |
132,904.8789 |
0.9650 RUB |
0.7700 RUB |
1.1600 RUB |
0.8800 RUB |