Market [unlinked] / RUB
Identifier on Yobit: micro_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-10 |
1.1288 RUB |
114,153.5184 |
1.1288 RUB |
1.0877 RUB |
1.1700 RUB |
1.0877 RUB |
| 2020-02-09 |
1.1500 RUB |
52,281.9625 |
1.1500 RUB |
1.1000 RUB |
1.2000 RUB |
1.1700 RUB |
| 2020-02-08 |
1.1622 RUB |
40,663.1693 |
1.1622 RUB |
1.1000 RUB |
1.2245 RUB |
1.1000 RUB |
| 2020-02-07 |
1.1820 RUB |
38,003.6878 |
1.1820 RUB |
1.1140 RUB |
1.2500 RUB |
1.2245 RUB |
| 2020-02-06 |
1.2222 RUB |
103,415.2618 |
1.2222 RUB |
1.1900 RUB |
1.2545 RUB |
1.2505 RUB |
| 2020-02-05 |
1.2300 RUB |
45,244.9747 |
1.2300 RUB |
1.1600 RUB |
1.3000 RUB |
1.2200 RUB |
| 2020-02-04 |
1.1725 RUB |
17,994.6151 |
1.1725 RUB |
1.1500 RUB |
1.1950 RUB |
1.1875 RUB |
| 2020-02-03 |
1.1990 RUB |
48,715.0394 |
1.1990 RUB |
1.1695 RUB |
1.2284 RUB |
1.1715 RUB |
| 2020-02-02 |
1.1790 RUB |
15,039.0038 |
1.1790 RUB |
1.1479 RUB |
1.2100 RUB |
1.2080 RUB |
| 2020-02-01 |
1.1854 RUB |
89,156.8851 |
1.1854 RUB |
1.1351 RUB |
1.2357 RUB |
1.2100 RUB |
| 2020-01-31 |
1.1978 RUB |
35,741.4371 |
1.1978 RUB |
1.1600 RUB |
1.2357 RUB |
1.1700 RUB |
| 2020-01-30 |
1.1790 RUB |
28,762.7089 |
1.1790 RUB |
1.1314 RUB |
1.2267 RUB |
1.2267 RUB |
| 2020-01-29 |
1.0925 RUB |
72,846.6100 |
1.0925 RUB |
0.9944 RUB |
1.1906 RUB |
1.1899 RUB |
| 2020-01-28 |
1.0945 RUB |
134,160.2259 |
1.0945 RUB |
0.9944 RUB |
1.1946 RUB |
1.1424 RUB |
| 2020-01-27 |
1.1255 RUB |
45,498.4847 |
1.1255 RUB |
1.0510 RUB |
1.2000 RUB |
1.1196 RUB |
| 2020-01-26 |
1.1039 RUB |
39,675.3672 |
1.1039 RUB |
1.0578 RUB |
1.1500 RUB |
1.1500 RUB |
| 2020-01-25 |
1.1927 RUB |
11,894.5152 |
1.1927 RUB |
1.0511 RUB |
1.3343 RUB |
1.1350 RUB |
| 2020-01-24 |
1.2291 RUB |
35,287.4326 |
1.2291 RUB |
1.0581 RUB |
1.4000 RUB |
1.1232 RUB |
| 2020-01-23 |
1.1591 RUB |
25,999.7230 |
1.1591 RUB |
1.0581 RUB |
1.2600 RUB |
1.1000 RUB |
| 2020-01-22 |
1.1450 RUB |
21,260.0121 |
1.1450 RUB |
1.0500 RUB |
1.2400 RUB |
1.0581 RUB |
| 2020-01-21 |
1.0890 RUB |
27,527.7479 |
1.0890 RUB |
1.0530 RUB |
1.1250 RUB |
1.0656 RUB |
| 2020-01-20 |
1.1222 RUB |
29,489.1948 |
1.1222 RUB |
1.0505 RUB |
1.1940 RUB |
1.0664 RUB |
| 2020-01-19 |
1.1270 RUB |
53,929.9603 |
1.1270 RUB |
1.0000 RUB |
1.2540 RUB |
1.0520 RUB |
| 2020-01-18 |
1.1363 RUB |
15,628.3785 |
1.1363 RUB |
1.0181 RUB |
1.2545 RUB |
1.0763 RUB |
| 2020-01-17 |
1.0740 RUB |
31,994.4327 |
1.0740 RUB |
1.0181 RUB |
1.1300 RUB |
1.0463 RUB |
| 2020-01-16 |
1.0547 RUB |
54,088.3627 |
1.0547 RUB |
0.9094 RUB |
1.2000 RUB |
1.0500 RUB |
| 2020-01-15 |
1.0547 RUB |
35,351.0904 |
1.0547 RUB |
0.9094 RUB |
1.2000 RUB |
1.0900 RUB |
| 2020-01-14 |
1.1400 RUB |
18,352.2827 |
1.1400 RUB |
0.8800 RUB |
1.4000 RUB |
0.9094 RUB |
| 2020-01-13 |
0.9359 RUB |
18,817.8225 |
0.9359 RUB |
0.8743 RUB |
0.9975 RUB |
0.8800 RUB |
| 2020-01-12 |
0.8925 RUB |
16,926.3144 |
0.8925 RUB |
0.8350 RUB |
0.9500 RUB |
0.8810 RUB |
| 2020-01-11 |
0.8655 RUB |
32,509.0945 |
0.8655 RUB |
0.8320 RUB |
0.8990 RUB |
0.8990 RUB |
| 2020-01-10 |
0.8645 RUB |
19,994.1839 |
0.8645 RUB |
0.8300 RUB |
0.8990 RUB |
0.8990 RUB |
| 2020-01-09 |
0.8610 RUB |
38,117.8200 |
0.8610 RUB |
0.8200 RUB |
0.9020 RUB |
0.8300 RUB |
| 2020-01-08 |
0.8610 RUB |
22,282.1395 |
0.8610 RUB |
0.8200 RUB |
0.9020 RUB |
0.8200 RUB |
| 2020-01-07 |
0.8648 RUB |
16,083.9020 |
0.8648 RUB |
0.8275 RUB |
0.9020 RUB |
0.8379 RUB |
| 2020-01-06 |
0.8476 RUB |
17,266.0673 |
0.8476 RUB |
0.8200 RUB |
0.8752 RUB |
0.8675 RUB |
| 2020-01-05 |
0.8550 RUB |
22,423.0198 |
0.8550 RUB |
0.8200 RUB |
0.8900 RUB |
0.8500 RUB |
| 2020-01-04 |
0.8550 RUB |
24,450.0777 |
0.8550 RUB |
0.8100 RUB |
0.9000 RUB |
0.8400 RUB |
| 2020-01-03 |
0.8550 RUB |
27,339.6784 |
0.8550 RUB |
0.8000 RUB |
0.9100 RUB |
0.9000 RUB |
| 2020-01-02 |
0.8445 RUB |
32,518.9528 |
0.8445 RUB |
0.7890 RUB |
0.9000 RUB |
0.8000 RUB |
| 2020-01-01 |
0.8700 RUB |
6,326.5880 |
0.8700 RUB |
0.8400 RUB |
0.9000 RUB |
0.8700 RUB |
| 2019-12-31 |
0.8560 RUB |
28,724.1466 |
0.8560 RUB |
0.8000 RUB |
0.9120 RUB |
0.8813 RUB |
| 2019-12-30 |
0.8795 RUB |
9,415.7769 |
0.8795 RUB |
0.8300 RUB |
0.9290 RUB |
0.9050 RUB |
| 2019-12-29 |
0.8900 RUB |
15,267.6484 |
0.8900 RUB |
0.8500 RUB |
0.9300 RUB |
0.9290 RUB |
| 2019-12-28 |
0.8725 RUB |
5,660.7744 |
0.8725 RUB |
0.7850 RUB |
0.9600 RUB |
0.8600 RUB |
| 2019-12-27 |
0.8050 RUB |
26,907.5471 |
0.8050 RUB |
0.7000 RUB |
0.9100 RUB |
0.7950 RUB |
| 2019-12-26 |
0.7050 RUB |
6,941.4909 |
0.7050 RUB |
0.6500 RUB |
0.7600 RUB |
0.7200 RUB |
| 2019-12-25 |
0.6941 RUB |
38,512.8777 |
0.6941 RUB |
0.5452 RUB |
0.8430 RUB |
0.7192 RUB |
| 2019-12-24 |
0.7845 RUB |
6,408.5729 |
0.7845 RUB |
0.7000 RUB |
0.8690 RUB |
0.8600 RUB |
| 2019-12-23 |
0.8178 RUB |
2,945.0735 |
0.8178 RUB |
0.7250 RUB |
0.9106 RUB |
0.7682 RUB |