Market [unlinked] / RUB
Identifier on Yobit: micro_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-02 |
0.9056 RUB |
32,810.3419 |
0.9056 RUB |
0.8612 RUB |
0.9500 RUB |
0.8613 RUB |
| 2019-11-01 |
0.9995 RUB |
9,479.4176 |
0.9995 RUB |
0.8500 RUB |
1.1490 RUB |
0.8910 RUB |
| 2019-10-31 |
0.8868 RUB |
20,532.7989 |
0.8868 RUB |
0.8135 RUB |
0.9600 RUB |
0.8500 RUB |
| 2019-10-30 |
0.8567 RUB |
5,908.3011 |
0.8567 RUB |
0.8135 RUB |
0.9000 RUB |
0.9000 RUB |
| 2019-10-29 |
0.8348 RUB |
20,408.1067 |
0.8348 RUB |
0.8140 RUB |
0.8556 RUB |
0.8225 RUB |
| 2019-10-28 |
0.8650 RUB |
1,943.7205 |
0.8650 RUB |
0.8300 RUB |
0.9000 RUB |
0.8556 RUB |
| 2019-10-27 |
0.8750 RUB |
19,990.0751 |
0.8750 RUB |
0.8000 RUB |
0.9500 RUB |
0.8300 RUB |
| 2019-10-26 |
0.8750 RUB |
5,771.5775 |
0.8750 RUB |
0.8000 RUB |
0.9500 RUB |
0.8000 RUB |
| 2019-10-25 |
0.8300 RUB |
7,383.8000 |
0.8300 RUB |
0.7600 RUB |
0.9000 RUB |
0.9000 RUB |
| 2019-10-24 |
0.8037 RUB |
19,117.3179 |
0.8037 RUB |
0.7775 RUB |
0.8300 RUB |
0.8300 RUB |
| 2019-10-23 |
0.8037 RUB |
17,283.8755 |
0.8037 RUB |
0.7775 RUB |
0.8300 RUB |
0.8100 RUB |
| 2019-10-22 |
0.8188 RUB |
45,329.3498 |
0.8188 RUB |
0.8075 RUB |
0.8300 RUB |
0.8075 RUB |
| 2019-10-21 |
0.8187 RUB |
22,823.5240 |
0.8187 RUB |
0.8075 RUB |
0.8300 RUB |
0.8250 RUB |
| 2019-10-20 |
0.8200 RUB |
24.0000 |
0.8200 RUB |
0.8200 RUB |
0.8200 RUB |
0.8200 RUB |
| 2019-10-19 |
0.7950 RUB |
8,301.3738 |
0.7950 RUB |
0.7600 RUB |
0.8300 RUB |
0.7600 RUB |
| 2019-10-18 |
0.7750 RUB |
11,252.7538 |
0.7750 RUB |
0.7500 RUB |
0.8000 RUB |
0.8000 RUB |
| 2019-10-17 |
0.7633 RUB |
17,198.9607 |
0.7633 RUB |
0.7300 RUB |
0.7966 RUB |
0.7966 RUB |
| 2019-10-16 |
0.7595 RUB |
11,378.7343 |
0.7595 RUB |
0.7200 RUB |
0.7990 RUB |
0.7300 RUB |
| 2019-10-15 |
0.7500 RUB |
11,281.0639 |
0.7500 RUB |
0.7000 RUB |
0.7999 RUB |
0.7927 RUB |
| 2019-10-14 |
0.8895 RUB |
39,540.6541 |
0.8895 RUB |
0.8000 RUB |
0.9791 RUB |
0.8700 RUB |
| 2019-10-13 |
1.0395 RUB |
23,895.9315 |
1.0395 RUB |
0.9300 RUB |
1.1490 RUB |
0.9300 RUB |
| 2019-10-12 |
0.9495 RUB |
33,085.3298 |
0.9495 RUB |
0.9100 RUB |
0.9890 RUB |
0.9800 RUB |
| 2019-10-11 |
0.9025 RUB |
8,097.6792 |
0.9025 RUB |
0.8300 RUB |
0.9750 RUB |
0.9750 RUB |
| 2019-10-10 |
0.8625 RUB |
16,642.7116 |
0.8625 RUB |
0.8250 RUB |
0.9000 RUB |
0.8400 RUB |
| 2019-10-09 |
0.8385 RUB |
16,020.0875 |
0.8385 RUB |
0.7770 RUB |
0.9000 RUB |
0.8750 RUB |
| 2019-10-08 |
0.8250 RUB |
4,898.1789 |
0.8250 RUB |
0.7500 RUB |
0.9000 RUB |
0.7800 RUB |
| 2019-10-07 |
0.8000 RUB |
22,979.6510 |
0.8000 RUB |
0.7000 RUB |
0.9000 RUB |
0.9000 RUB |
| 2019-10-06 |
0.7300 RUB |
12,877.5077 |
0.7300 RUB |
0.7000 RUB |
0.7600 RUB |
0.7200 RUB |
| 2019-10-05 |
0.7300 RUB |
9,294.4285 |
0.7300 RUB |
0.7000 RUB |
0.7600 RUB |
0.7600 RUB |
| 2019-10-04 |
0.7224 RUB |
554.4478 |
0.7224 RUB |
0.7000 RUB |
0.7449 RUB |
0.7440 RUB |
| 2019-10-03 |
0.6930 RUB |
3,892.1233 |
0.6930 RUB |
0.6710 RUB |
0.7150 RUB |
0.6900 RUB |
| 2019-10-02 |
0.7080 RUB |
14,623.6505 |
0.7080 RUB |
0.6710 RUB |
0.7450 RUB |
0.6710 RUB |
| 2019-10-01 |
0.6973 RUB |
8,189.4275 |
0.6973 RUB |
0.6710 RUB |
0.7236 RUB |
0.7120 RUB |
| 2019-09-30 |
0.7100 RUB |
28,452.3507 |
0.7100 RUB |
0.6700 RUB |
0.7500 RUB |
0.6700 RUB |
| 2019-09-29 |
0.7863 RUB |
43,777.8814 |
0.7863 RUB |
0.6725 RUB |
0.9000 RUB |
0.7480 RUB |
| 2019-09-28 |
0.7125 RUB |
4,428.9426 |
0.7125 RUB |
0.6750 RUB |
0.7500 RUB |
0.7100 RUB |
| 2019-09-27 |
0.7100 RUB |
9,160.3141 |
0.7100 RUB |
0.6700 RUB |
0.7500 RUB |
0.7000 RUB |
| 2019-09-26 |
0.7025 RUB |
8,280.7380 |
0.7025 RUB |
0.6451 RUB |
0.7600 RUB |
0.7200 RUB |
| 2019-09-25 |
0.7095 RUB |
9,773.6031 |
0.7095 RUB |
0.6489 RUB |
0.7700 RUB |
0.7600 RUB |
| 2019-09-24 |
0.7400 RUB |
13,295.8163 |
0.7400 RUB |
0.6800 RUB |
0.8000 RUB |
0.6800 RUB |
| 2019-09-23 |
0.7575 RUB |
9,050.9349 |
0.7575 RUB |
0.7250 RUB |
0.7900 RUB |
0.7500 RUB |
| 2019-09-22 |
0.7324 RUB |
1,716.5454 |
0.7324 RUB |
0.6777 RUB |
0.7870 RUB |
0.7500 RUB |
| 2019-09-21 |
0.7050 RUB |
940.8586 |
0.7050 RUB |
0.6600 RUB |
0.7500 RUB |
0.7500 RUB |
| 2019-09-20 |
0.7300 RUB |
3,892.1873 |
0.7300 RUB |
0.7200 RUB |
0.7400 RUB |
0.7294 RUB |
| 2019-09-19 |
0.6666 RUB |
17,435.5334 |
0.6666 RUB |
0.5431 RUB |
0.7900 RUB |
0.7700 RUB |
| 2019-09-18 |
0.7750 RUB |
12,204.5868 |
0.7750 RUB |
0.7400 RUB |
0.8100 RUB |
0.8000 RUB |
| 2019-09-17 |
0.8150 RUB |
5,145.4050 |
0.8150 RUB |
0.7800 RUB |
0.8500 RUB |
0.8100 RUB |
| 2019-09-16 |
0.8628 RUB |
7,180.0721 |
0.8628 RUB |
0.7710 RUB |
0.9545 RUB |
0.7800 RUB |
| 2019-09-15 |
0.8200 RUB |
7,513.0683 |
0.8200 RUB |
0.7700 RUB |
0.8700 RUB |
0.8300 RUB |
| 2019-09-14 |
0.8649 RUB |
2,033.3235 |
0.8649 RUB |
0.7753 RUB |
0.9545 RUB |
0.8500 RUB |