Market [unlinked] / RUB
Identifier on Yobit: micro_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-13 |
0.8523 RUB |
3,308.9172 |
0.8523 RUB |
0.7500 RUB |
0.9545 RUB |
0.9545 RUB |
| 2019-09-12 |
0.7750 RUB |
11,169.9632 |
0.7750 RUB |
0.7200 RUB |
0.8300 RUB |
0.7400 RUB |
| 2019-09-11 |
0.7878 RUB |
16,455.0615 |
0.7878 RUB |
0.7455 RUB |
0.8300 RUB |
0.8200 RUB |
| 2019-09-10 |
0.8428 RUB |
13,473.0604 |
0.8428 RUB |
0.7856 RUB |
0.9000 RUB |
0.8700 RUB |
| 2019-09-09 |
0.8028 RUB |
20,699.8148 |
0.8028 RUB |
0.7856 RUB |
0.8200 RUB |
0.7856 RUB |
| 2019-09-08 |
0.8139 RUB |
1,718.4676 |
0.8139 RUB |
0.7778 RUB |
0.8500 RUB |
0.8000 RUB |
| 2019-09-07 |
0.8350 RUB |
3,650.4686 |
0.8350 RUB |
0.7700 RUB |
0.9000 RUB |
0.8500 RUB |
| 2019-09-06 |
0.8100 RUB |
8,759.9162 |
0.8100 RUB |
0.7600 RUB |
0.8600 RUB |
0.8600 RUB |
| 2019-09-05 |
0.8100 RUB |
5,529.3769 |
0.8100 RUB |
0.7600 RUB |
0.8600 RUB |
0.7600 RUB |
| 2019-09-04 |
0.8250 RUB |
1,622.2948 |
0.8250 RUB |
0.7600 RUB |
0.8900 RUB |
0.8600 RUB |
| 2019-09-03 |
0.8050 RUB |
4,835.4234 |
0.8050 RUB |
0.7500 RUB |
0.8600 RUB |
0.8600 RUB |
| 2019-09-02 |
0.7900 RUB |
8,381.9658 |
0.7900 RUB |
0.6800 RUB |
0.9000 RUB |
0.7200 RUB |
| 2019-09-01 |
0.9150 RUB |
3,466.9967 |
0.9150 RUB |
0.8500 RUB |
0.9800 RUB |
0.8700 RUB |
| 2019-08-31 |
0.8800 RUB |
6,365.3203 |
0.8800 RUB |
0.7700 RUB |
0.9900 RUB |
0.7700 RUB |
| 2019-08-30 |
0.8765 RUB |
17,946.8487 |
0.8765 RUB |
0.7700 RUB |
0.9831 RUB |
0.7700 RUB |
| 2019-08-29 |
0.8400 RUB |
1,753.3885 |
0.8400 RUB |
0.8000 RUB |
0.8800 RUB |
0.8000 RUB |
| 2019-08-28 |
0.8325 RUB |
5,705.5857 |
0.8325 RUB |
0.7650 RUB |
0.9000 RUB |
0.8800 RUB |
| 2019-08-27 |
0.8322 RUB |
22,518.8575 |
0.8322 RUB |
0.7643 RUB |
0.9000 RUB |
0.9000 RUB |
| 2019-08-26 |
0.9500 RUB |
1,230.5129 |
0.9500 RUB |
0.9000 RUB |
1.0000 RUB |
0.9900 RUB |
| 2019-08-25 |
1.0399 RUB |
9,289.8420 |
1.0399 RUB |
0.9300 RUB |
1.1499 RUB |
0.9300 RUB |
| 2019-08-24 |
1.0450 RUB |
336.1640 |
1.0450 RUB |
0.9100 RUB |
1.1800 RUB |
0.9500 RUB |
| 2019-08-23 |
1.0550 RUB |
10,513.4903 |
1.0550 RUB |
0.9100 RUB |
1.2000 RUB |
1.1800 RUB |
| 2019-08-22 |
0.9550 RUB |
7,184.8543 |
0.9550 RUB |
0.9100 RUB |
1.0000 RUB |
1.0000 RUB |
| 2019-08-21 |
0.9550 RUB |
13,328.5526 |
0.9550 RUB |
0.9100 RUB |
1.0000 RUB |
0.9100 RUB |
| 2019-08-20 |
0.9225 RUB |
2,515.9513 |
0.9225 RUB |
0.8200 RUB |
1.0250 RUB |
0.8700 RUB |
| 2019-08-19 |
0.8950 RUB |
4,265.1040 |
0.8950 RUB |
0.7800 RUB |
1.0100 RUB |
1.0100 RUB |
| 2019-08-18 |
0.8782 RUB |
6,065.5825 |
0.8782 RUB |
0.7964 RUB |
0.9600 RUB |
0.9600 RUB |
| 2019-08-17 |
0.9136 RUB |
6,565.9285 |
0.9136 RUB |
0.7995 RUB |
1.0278 RUB |
0.7995 RUB |
| 2019-08-16 |
0.9182 RUB |
4,443.6632 |
0.9182 RUB |
0.7964 RUB |
1.0400 RUB |
1.0400 RUB |
| 2019-08-15 |
1.0990 RUB |
8,529.1044 |
1.0990 RUB |
0.9000 RUB |
1.2980 RUB |
0.9000 RUB |
| 2019-08-14 |
1.2200 RUB |
252,641.8985 |
1.2200 RUB |
0.9600 RUB |
1.4800 RUB |
1.0000 RUB |
| 2019-08-13 |
1.1800 RUB |
4,201.3605 |
1.1800 RUB |
0.8700 RUB |
1.4900 RUB |
1.4900 RUB |
| 2019-08-12 |
0.9570 RUB |
26,005.1370 |
0.9570 RUB |
0.8700 RUB |
1.0440 RUB |
1.0440 RUB |
| 2019-08-11 |
0.9155 RUB |
1,479.7748 |
0.9155 RUB |
0.8010 RUB |
1.0300 RUB |
0.8500 RUB |
| 2019-08-10 |
0.8955 RUB |
5,447.4483 |
0.8955 RUB |
0.8010 RUB |
0.9900 RUB |
0.8800 RUB |
| 2019-08-09 |
0.9300 RUB |
1,081.4121 |
0.9300 RUB |
0.8100 RUB |
1.0500 RUB |
1.0000 RUB |
| 2019-08-08 |
1.0790 RUB |
1,069.5278 |
1.0790 RUB |
0.8080 RUB |
1.3500 RUB |
0.8500 RUB |
| 2019-08-07 |
1.0250 RUB |
355.4143 |
1.0250 RUB |
0.6600 RUB |
1.3900 RUB |
1.3500 RUB |
| 2019-08-06 |
0.8475 RUB |
8,096.1932 |
0.8475 RUB |
0.3000 RUB |
1.3950 RUB |
1.3950 RUB |
| 2019-08-05 |
1.0975 RUB |
2,704.9884 |
1.0975 RUB |
0.8000 RUB |
1.3950 RUB |
0.8000 RUB |
| 2019-08-04 |
1.0231 RUB |
111.1337 |
1.0231 RUB |
1.0231 RUB |
1.0231 RUB |
1.0231 RUB |
| 2019-08-03 |
1.2375 RUB |
1,438.0212 |
1.2375 RUB |
1.0250 RUB |
1.4500 RUB |
1.0250 RUB |
| 2019-08-02 |
1.2465 RUB |
4,101.1529 |
1.2465 RUB |
1.0000 RUB |
1.4931 RUB |
1.0310 RUB |
| 2019-08-01 |
1.1500 RUB |
3,237.5834 |
1.1500 RUB |
1.0000 RUB |
1.3000 RUB |
1.0000 RUB |
| 2019-07-31 |
1.2090 RUB |
3,667.0199 |
1.2090 RUB |
1.0900 RUB |
1.3280 RUB |
1.3280 RUB |
| 2019-07-30 |
1.0205 RUB |
3,894.6020 |
1.0205 RUB |
0.9500 RUB |
1.0910 RUB |
1.0910 RUB |
| 2019-07-29 |
0.9555 RUB |
14,502.8919 |
0.9555 RUB |
0.8210 RUB |
1.0900 RUB |
1.0900 RUB |
| 2019-07-28 |
0.9050 RUB |
4,225.5021 |
0.9050 RUB |
0.8000 RUB |
1.0100 RUB |
1.0100 RUB |
| 2019-07-27 |
0.9450 RUB |
1,916.9280 |
0.9450 RUB |
0.8000 RUB |
1.0900 RUB |
0.8000 RUB |
| 2019-07-26 |
0.8275 RUB |
1,407.5724 |
0.8275 RUB |
0.8000 RUB |
0.8550 RUB |
0.8550 RUB |