Market [unlinked] / RUB
Identifier on Yobit: micro_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-22 |
0.8225 RUB |
21,695.0967 |
0.8225 RUB |
0.7250 RUB |
0.9200 RUB |
0.7250 RUB |
| 2019-12-21 |
0.9200 RUB |
4,024.5882 |
0.9200 RUB |
0.9000 RUB |
0.9400 RUB |
0.9200 RUB |
| 2019-12-20 |
0.9013 RUB |
6,765.0044 |
0.9013 RUB |
0.8600 RUB |
0.9425 RUB |
0.9100 RUB |
| 2019-12-19 |
0.9250 RUB |
19,419.0051 |
0.9250 RUB |
0.8000 RUB |
1.0500 RUB |
0.9300 RUB |
| 2019-12-18 |
0.9809 RUB |
17,866.8589 |
0.9809 RUB |
0.9100 RUB |
1.0517 RUB |
0.9725 RUB |
| 2019-12-17 |
0.9935 RUB |
30,896.8902 |
0.9935 RUB |
0.9010 RUB |
1.0860 RUB |
0.9600 RUB |
| 2019-12-16 |
1.0934 RUB |
10,202.3157 |
1.0934 RUB |
1.0300 RUB |
1.1568 RUB |
1.0300 RUB |
| 2019-12-15 |
1.1650 RUB |
18,139.2669 |
1.1650 RUB |
0.9800 RUB |
1.3500 RUB |
1.0750 RUB |
| 2019-12-14 |
1.0090 RUB |
24,349.6042 |
1.0090 RUB |
0.9230 RUB |
1.0950 RUB |
0.9463 RUB |
| 2019-12-13 |
0.9525 RUB |
26,679.7899 |
0.9525 RUB |
0.8700 RUB |
1.0350 RUB |
0.9700 RUB |
| 2019-12-12 |
1.0377 RUB |
24,345.8205 |
1.0377 RUB |
0.9203 RUB |
1.1550 RUB |
0.9500 RUB |
| 2019-12-11 |
1.1403 RUB |
6,525.5567 |
1.1403 RUB |
0.9305 RUB |
1.3500 RUB |
1.1000 RUB |
| 2019-12-10 |
0.9750 RUB |
5,531.2649 |
0.9750 RUB |
0.9200 RUB |
1.0300 RUB |
0.9305 RUB |
| 2019-12-09 |
0.9795 RUB |
315.7254 |
0.9795 RUB |
0.9110 RUB |
1.0480 RUB |
0.9200 RUB |
| 2019-12-08 |
0.9850 RUB |
8,495.1316 |
0.9850 RUB |
0.9100 RUB |
1.0600 RUB |
1.0600 RUB |
| 2019-12-07 |
1.0145 RUB |
10,879.2528 |
1.0145 RUB |
0.9700 RUB |
1.0590 RUB |
0.9710 RUB |
| 2019-12-06 |
1.0064 RUB |
53,142.5391 |
1.0064 RUB |
0.9537 RUB |
1.0590 RUB |
1.0210 RUB |
| 2019-12-05 |
0.9714 RUB |
20,435.6249 |
0.9714 RUB |
0.8927 RUB |
1.0500 RUB |
0.9432 RUB |
| 2019-12-04 |
0.9156 RUB |
8,342.4256 |
0.9156 RUB |
0.8611 RUB |
0.9700 RUB |
0.9072 RUB |
| 2019-12-03 |
0.8911 RUB |
5,738.9230 |
0.8911 RUB |
0.8611 RUB |
0.9210 RUB |
0.9091 RUB |
| 2019-12-02 |
0.8915 RUB |
20,824.7084 |
0.8915 RUB |
0.8610 RUB |
0.9220 RUB |
0.9210 RUB |
| 2019-12-01 |
0.9008 RUB |
19,187.6203 |
0.9008 RUB |
0.8621 RUB |
0.9396 RUB |
0.8800 RUB |
| 2019-11-30 |
0.9140 RUB |
4,357.5746 |
0.9140 RUB |
0.8800 RUB |
0.9480 RUB |
0.9100 RUB |
| 2019-11-29 |
0.9300 RUB |
23,767.5023 |
0.9300 RUB |
0.8900 RUB |
0.9700 RUB |
0.9386 RUB |
| 2019-11-28 |
0.9210 RUB |
7,669.3851 |
0.9210 RUB |
0.8700 RUB |
0.9720 RUB |
0.9150 RUB |
| 2019-11-27 |
0.9025 RUB |
19,666.9115 |
0.9025 RUB |
0.8600 RUB |
0.9450 RUB |
0.8900 RUB |
| 2019-11-26 |
0.8975 RUB |
8,672.3539 |
0.8975 RUB |
0.8500 RUB |
0.9450 RUB |
0.8600 RUB |
| 2019-11-25 |
0.8750 RUB |
24,240.8150 |
0.8750 RUB |
0.8500 RUB |
0.9000 RUB |
0.8500 RUB |
| 2019-11-24 |
0.8666 RUB |
6,193.3052 |
0.8666 RUB |
0.8431 RUB |
0.8900 RUB |
0.8592 RUB |
| 2019-11-23 |
0.8810 RUB |
7,906.1393 |
0.8810 RUB |
0.8420 RUB |
0.9200 RUB |
0.8605 RUB |
| 2019-11-22 |
0.8932 RUB |
26,477.0196 |
0.8932 RUB |
0.8420 RUB |
0.9443 RUB |
0.8940 RUB |
| 2019-11-21 |
0.9271 RUB |
16,648.1771 |
0.9271 RUB |
0.8800 RUB |
0.9742 RUB |
0.8800 RUB |
| 2019-11-20 |
0.9329 RUB |
13,920.4899 |
0.9329 RUB |
0.8905 RUB |
0.9752 RUB |
0.9747 RUB |
| 2019-11-19 |
0.9292 RUB |
21,920.0582 |
0.9292 RUB |
0.8833 RUB |
0.9752 RUB |
0.9752 RUB |
| 2019-11-18 |
1.3890 RUB |
38,815.4355 |
1.3890 RUB |
0.8781 RUB |
1.9000 RUB |
0.9000 RUB |
| 2019-11-17 |
0.8852 RUB |
24,971.4732 |
0.8852 RUB |
0.8300 RUB |
0.9405 RUB |
0.9195 RUB |
| 2019-11-16 |
0.9390 RUB |
8,640.3324 |
0.9390 RUB |
0.9000 RUB |
0.9779 RUB |
0.9000 RUB |
| 2019-11-15 |
0.9330 RUB |
6,093.8644 |
0.9330 RUB |
0.9060 RUB |
0.9600 RUB |
0.9600 RUB |
| 2019-11-14 |
0.9250 RUB |
7,966.8429 |
0.9250 RUB |
0.8600 RUB |
0.9900 RUB |
0.9900 RUB |
| 2019-11-13 |
0.9150 RUB |
28,687.7771 |
0.9150 RUB |
0.8600 RUB |
0.9700 RUB |
0.9174 RUB |
| 2019-11-12 |
0.9055 RUB |
12,362.8629 |
0.9055 RUB |
0.8410 RUB |
0.9700 RUB |
0.8900 RUB |
| 2019-11-11 |
0.8705 RUB |
16,507.0774 |
0.8705 RUB |
0.8410 RUB |
0.9000 RUB |
0.9000 RUB |
| 2019-11-10 |
0.8805 RUB |
28,219.2723 |
0.8805 RUB |
0.8410 RUB |
0.9200 RUB |
0.8992 RUB |
| 2019-11-09 |
0.9006 RUB |
7,031.2586 |
0.9006 RUB |
0.8711 RUB |
0.9300 RUB |
0.9100 RUB |
| 2019-11-08 |
0.9060 RUB |
6,172.0795 |
0.9060 RUB |
0.8620 RUB |
0.9500 RUB |
0.9150 RUB |
| 2019-11-07 |
0.9108 RUB |
12,448.2480 |
0.9108 RUB |
0.8615 RUB |
0.9600 RUB |
0.9400 RUB |
| 2019-11-06 |
0.9808 RUB |
12,922.9754 |
0.9808 RUB |
0.8615 RUB |
1.1000 RUB |
0.8615 RUB |
| 2019-11-05 |
0.8950 RUB |
16,226.5347 |
0.8950 RUB |
0.8700 RUB |
0.9200 RUB |
0.9200 RUB |
| 2019-11-04 |
0.8906 RUB |
12,176.3665 |
0.8906 RUB |
0.8613 RUB |
0.9200 RUB |
0.9060 RUB |
| 2019-11-03 |
0.9006 RUB |
5,218.9536 |
0.9006 RUB |
0.8613 RUB |
0.9400 RUB |
0.9200 RUB |