Market [unlinked] / RUB
Identifier on Yobit: micro_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-25 |
0.7761 RUB |
847.0154 |
0.7761 RUB |
0.7000 RUB |
0.8521 RUB |
0.8521 RUB |
| 2019-07-24 |
0.8000 RUB |
1,745.7929 |
0.8000 RUB |
0.6500 RUB |
0.9500 RUB |
0.9100 RUB |
| 2019-07-23 |
1.0450 RUB |
163.5232 |
1.0450 RUB |
0.9900 RUB |
1.1000 RUB |
1.0500 RUB |
| 2019-07-22 |
0.8700 RUB |
1,805.3447 |
0.8700 RUB |
0.7500 RUB |
0.9900 RUB |
0.9900 RUB |
| 2019-07-21 |
0.9100 RUB |
322.9278 |
0.9100 RUB |
0.8500 RUB |
0.9700 RUB |
0.9500 RUB |
| 2019-07-20 |
0.8250 RUB |
1,320.0002 |
0.8250 RUB |
0.7500 RUB |
0.9000 RUB |
0.9000 RUB |
| 2019-07-19 |
0.8350 RUB |
769.4599 |
0.8350 RUB |
0.7100 RUB |
0.9600 RUB |
0.9600 RUB |
| 2019-07-18 |
0.7365 RUB |
2,968.2412 |
0.7365 RUB |
0.6730 RUB |
0.8000 RUB |
0.8000 RUB |
| 2019-07-17 |
0.7400 RUB |
1,730.5829 |
0.7400 RUB |
0.6100 RUB |
0.8699 RUB |
0.7320 RUB |
| 2019-07-16 |
0.8100 RUB |
1,722.3732 |
0.8100 RUB |
0.7700 RUB |
0.8500 RUB |
0.7700 RUB |
| 2019-07-15 |
0.8145 RUB |
1,516.0991 |
0.8145 RUB |
0.7590 RUB |
0.8700 RUB |
0.8700 RUB |
| 2019-07-14 |
0.8695 RUB |
1,093.9928 |
0.8695 RUB |
0.7590 RUB |
0.9800 RUB |
0.7800 RUB |
| 2019-07-13 |
0.9300 RUB |
100.0000 |
0.9300 RUB |
0.9300 RUB |
0.9300 RUB |
0.9300 RUB |
| 2019-07-12 |
0.8645 RUB |
1,287.7936 |
0.8645 RUB |
0.7590 RUB |
0.9700 RUB |
0.9700 RUB |
| 2019-07-11 |
0.8750 RUB |
3,059.0944 |
0.8750 RUB |
0.6500 RUB |
1.1000 RUB |
0.9800 RUB |
| 2019-07-10 |
1.1200 RUB |
3,538.6760 |
1.1200 RUB |
0.9100 RUB |
1.3300 RUB |
1.1000 RUB |
| 2019-07-09 |
1.1300 RUB |
1,256.8921 |
1.1300 RUB |
0.9300 RUB |
1.3300 RUB |
0.9300 RUB |
| 2019-07-08 |
1.1600 RUB |
4,236.8445 |
1.1600 RUB |
0.9900 RUB |
1.3300 RUB |
1.3300 RUB |
| 2019-07-07 |
0.9950 RUB |
3,028.8000 |
0.9950 RUB |
0.9100 RUB |
1.0800 RUB |
1.0800 RUB |
| 2019-07-06 |
0.9600 RUB |
8,231.2614 |
0.9600 RUB |
0.9100 RUB |
1.0100 RUB |
1.0100 RUB |
| 2019-07-05 |
1.0300 RUB |
1,194.6291 |
1.0300 RUB |
0.9100 RUB |
1.1500 RUB |
1.0000 RUB |
| 2019-07-04 |
0.8984 RUB |
2,979.0720 |
0.8984 RUB |
0.8200 RUB |
0.9769 RUB |
0.8900 RUB |
| 2019-07-03 |
0.8834 RUB |
857.7611 |
0.8834 RUB |
0.7900 RUB |
0.9769 RUB |
0.8300 RUB |
| 2019-07-02 |
0.8350 RUB |
22,889.5992 |
0.8350 RUB |
0.7800 RUB |
0.8900 RUB |
0.8900 RUB |
| 2019-07-01 |
0.8375 RUB |
107.8436 |
0.8375 RUB |
0.8250 RUB |
0.8500 RUB |
0.8500 RUB |
| 2019-06-30 |
0.9577 RUB |
1,280.9334 |
0.9577 RUB |
0.7600 RUB |
1.1554 RUB |
1.1000 RUB |
| 2019-06-29 |
1.0200 RUB |
625.6986 |
1.0200 RUB |
0.7500 RUB |
1.2900 RUB |
0.7500 RUB |
| 2019-06-28 |
0.9100 RUB |
3,133.7615 |
0.9100 RUB |
0.7200 RUB |
1.1000 RUB |
0.9700 RUB |
| 2019-06-27 |
0.7500 RUB |
204.5984 |
0.7500 RUB |
0.7500 RUB |
0.7500 RUB |
0.7500 RUB |
| 2019-06-26 |
0.9824 RUB |
1,638.2779 |
0.9824 RUB |
0.7500 RUB |
1.2148 RUB |
1.2148 RUB |
| 2019-06-25 |
0.9105 RUB |
358.1846 |
0.9105 RUB |
0.7800 RUB |
1.0410 RUB |
0.9100 RUB |
| 2019-06-24 |
0.9755 RUB |
193.7686 |
0.9755 RUB |
0.9200 RUB |
1.0310 RUB |
1.0151 RUB |
| 2019-06-23 |
0.9909 RUB |
109.0420 |
0.9909 RUB |
0.9806 RUB |
1.0012 RUB |
1.0000 RUB |
| 2019-06-22 |
1.0631 RUB |
223.5285 |
1.0631 RUB |
0.9400 RUB |
1.1861 RUB |
1.1861 RUB |
| 2019-06-21 |
0.9117 RUB |
4,187.5006 |
0.9117 RUB |
0.7100 RUB |
1.1134 RUB |
1.1134 RUB |
| 2019-06-20 |
0.8142 RUB |
295.2226 |
0.8142 RUB |
0.7100 RUB |
0.9184 RUB |
0.7100 RUB |
| 2019-06-19 |
0.7550 RUB |
10,895.9153 |
0.7550 RUB |
0.7100 RUB |
0.8000 RUB |
0.7100 RUB |
| 2019-06-18 |
0.8149 RUB |
281.6398 |
0.8149 RUB |
0.7000 RUB |
0.9298 RUB |
0.7200 RUB |
| 2019-06-17 |
0.8230 RUB |
606.6788 |
0.8230 RUB |
0.6800 RUB |
0.9660 RUB |
0.6800 RUB |
| 2019-06-16 |
0.7900 RUB |
5,463.5890 |
0.7900 RUB |
0.4900 RUB |
1.0900 RUB |
0.6700 RUB |
| 2019-06-15 |
0.7340 RUB |
865.8268 |
0.7340 RUB |
0.4800 RUB |
0.9879 RUB |
0.7250 RUB |
| 2019-06-14 |
1.0719 RUB |
1,335.0159 |
1.0719 RUB |
0.9860 RUB |
1.1579 RUB |
1.0000 RUB |
| 2019-06-13 |
1.0764 RUB |
9,776.2974 |
1.0764 RUB |
0.9600 RUB |
1.1927 RUB |
0.9860 RUB |
| 2019-06-12 |
1.2076 RUB |
11,721.7643 |
1.2076 RUB |
0.9813 RUB |
1.4338 RUB |
1.1000 RUB |
| 2019-06-11 |
1.4257 RUB |
4,319.3665 |
1.4257 RUB |
1.3538 RUB |
1.4976 RUB |
1.3538 RUB |
| 2019-06-10 |
1.4647 RUB |
517.8391 |
1.4647 RUB |
1.3807 RUB |
1.5487 RUB |
1.5265 RUB |
| 2019-06-09 |
1.4990 RUB |
4,818.0125 |
1.4990 RUB |
1.4019 RUB |
1.5961 RUB |
1.4019 RUB |
| 2019-06-08 |
1.6651 RUB |
1,551.6231 |
1.6651 RUB |
1.4301 RUB |
1.9000 RUB |
1.4500 RUB |
| 2019-06-07 |
1.5236 RUB |
1,361.4724 |
1.5236 RUB |
1.3723 RUB |
1.6749 RUB |
1.6749 RUB |
| 2019-06-06 |
1.3949 RUB |
5,312.4417 |
1.3949 RUB |
1.3298 RUB |
1.4600 RUB |
1.4488 RUB |