Market [unlinked] / RUB
Identifier on Yobit: micro_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-05 |
1.3645 RUB |
2,906.9410 |
1.3645 RUB |
1.3290 RUB |
1.4000 RUB |
1.3900 RUB |
| 2019-06-04 |
1.4250 RUB |
1,354.6330 |
1.4250 RUB |
1.3600 RUB |
1.4900 RUB |
1.3600 RUB |
| 2019-06-03 |
1.4950 RUB |
3,334.1362 |
1.4950 RUB |
1.4000 RUB |
1.5900 RUB |
1.4500 RUB |
| 2019-06-02 |
1.6000 RUB |
3,817.1790 |
1.6000 RUB |
1.4000 RUB |
1.8000 RUB |
1.6723 RUB |
| 2019-06-01 |
1.4983 RUB |
10,132.6619 |
1.4983 RUB |
1.4020 RUB |
1.5946 RUB |
1.5900 RUB |
| 2019-05-31 |
1.4947 RUB |
4,694.9533 |
1.4947 RUB |
1.4100 RUB |
1.5795 RUB |
1.4100 RUB |
| 2019-05-30 |
1.6746 RUB |
8,020.2723 |
1.6746 RUB |
1.5601 RUB |
1.7891 RUB |
1.5601 RUB |
| 2019-05-29 |
1.6999 RUB |
5,850.9188 |
1.6999 RUB |
1.6029 RUB |
1.7968 RUB |
1.7000 RUB |
| 2019-05-28 |
1.7054 RUB |
2,320.4482 |
1.7054 RUB |
1.6107 RUB |
1.8000 RUB |
1.7968 RUB |
| 2019-05-27 |
1.6549 RUB |
3,666.0147 |
1.6549 RUB |
1.5415 RUB |
1.7683 RUB |
1.7390 RUB |
| 2019-05-26 |
1.6028 RUB |
2,538.2686 |
1.6028 RUB |
1.4777 RUB |
1.7279 RUB |
1.6844 RUB |
| 2019-05-25 |
1.6003 RUB |
395.9496 |
1.6003 RUB |
1.4726 RUB |
1.7279 RUB |
1.5899 RUB |
| 2019-05-24 |
1.5674 RUB |
10,923.6612 |
1.5674 RUB |
1.4034 RUB |
1.7315 RUB |
1.5540 RUB |
| 2019-05-23 |
1.4895 RUB |
8,388.1016 |
1.4895 RUB |
1.4007 RUB |
1.5783 RUB |
1.5376 RUB |
| 2019-05-22 |
1.5142 RUB |
5,959.2456 |
1.5142 RUB |
1.4007 RUB |
1.6277 RUB |
1.4900 RUB |
| 2019-05-21 |
1.5307 RUB |
11,669.4276 |
1.5307 RUB |
1.3614 RUB |
1.7000 RUB |
1.6277 RUB |
| 2019-05-20 |
1.4596 RUB |
10,919.6193 |
1.4596 RUB |
1.3191 RUB |
1.6000 RUB |
1.5000 RUB |
| 2019-05-19 |
1.3509 RUB |
5,428.9442 |
1.3509 RUB |
1.2017 RUB |
1.5000 RUB |
1.3200 RUB |
| 2019-05-18 |
1.3246 RUB |
5,395.6530 |
1.3246 RUB |
1.2009 RUB |
1.4484 RUB |
1.2879 RUB |
| 2019-05-17 |
1.3939 RUB |
4,875.9401 |
1.3939 RUB |
1.2267 RUB |
1.5610 RUB |
1.2267 RUB |
| 2019-05-16 |
1.4167 RUB |
2,801.5318 |
1.4167 RUB |
1.2640 RUB |
1.5694 RUB |
1.5694 RUB |
| 2019-05-15 |
1.3911 RUB |
2,685.1038 |
1.3911 RUB |
1.2200 RUB |
1.5623 RUB |
1.5623 RUB |
| 2019-05-14 |
1.3373 RUB |
5,321.9745 |
1.3373 RUB |
1.0719 RUB |
1.6027 RUB |
1.3946 RUB |
| 2019-05-13 |
1.5005 RUB |
5,113.4153 |
1.5005 RUB |
1.0010 RUB |
2.0000 RUB |
1.2288 RUB |
| 2019-05-12 |
1.4292 RUB |
3,584.3728 |
1.4292 RUB |
1.0000 RUB |
1.8584 RUB |
1.2475 RUB |
| 2019-05-11 |
1.1194 RUB |
456.0749 |
1.1194 RUB |
0.9989 RUB |
1.2400 RUB |
1.2400 RUB |
| 2019-05-10 |
1.0315 RUB |
1,600.2714 |
1.0315 RUB |
0.9359 RUB |
1.1270 RUB |
1.1161 RUB |
| 2019-05-09 |
1.0454 RUB |
3,648.8610 |
1.0454 RUB |
0.8908 RUB |
1.2000 RUB |
0.9495 RUB |
| 2019-05-08 |
0.9189 RUB |
3,975.0699 |
0.9189 RUB |
0.8681 RUB |
0.9697 RUB |
0.9655 RUB |
| 2019-05-07 |
1.3345 RUB |
7,208.8266 |
1.3345 RUB |
0.8289 RUB |
1.8400 RUB |
0.9692 RUB |
| 2019-05-06 |
1.2945 RUB |
8,737.1353 |
1.2945 RUB |
0.7407 RUB |
1.8484 RUB |
0.7889 RUB |
| 2019-05-05 |
0.7946 RUB |
2,652.8048 |
0.7946 RUB |
0.7392 RUB |
0.8500 RUB |
0.7900 RUB |
| 2019-05-04 |
0.8176 RUB |
2,216.1418 |
0.8176 RUB |
0.7300 RUB |
0.9051 RUB |
0.8500 RUB |
| 2019-05-03 |
0.8400 RUB |
2,885.7401 |
0.8400 RUB |
0.7300 RUB |
0.9500 RUB |
0.8880 RUB |
| 2019-05-02 |
0.7064 RUB |
10,537.7372 |
0.7064 RUB |
0.5900 RUB |
0.8229 RUB |
0.8229 RUB |
| 2019-05-01 |
0.7100 RUB |
1,719.4760 |
0.7100 RUB |
0.6600 RUB |
0.7600 RUB |
0.7600 RUB |
| 2019-04-30 |
0.6981 RUB |
3,461.9315 |
0.6981 RUB |
0.6600 RUB |
0.7363 RUB |
0.6600 RUB |
| 2019-04-29 |
0.7200 RUB |
2,714.1122 |
0.7200 RUB |
0.6600 RUB |
0.7800 RUB |
0.7355 RUB |
| 2019-04-28 |
0.7250 RUB |
835.9789 |
0.7250 RUB |
0.6600 RUB |
0.7900 RUB |
0.7093 RUB |
| 2019-04-27 |
0.7300 RUB |
5,067.9140 |
0.7300 RUB |
0.6600 RUB |
0.8000 RUB |
0.7900 RUB |
| 2019-04-26 |
0.7200 RUB |
7,561.4176 |
0.7200 RUB |
0.6400 RUB |
0.8000 RUB |
0.6500 RUB |
| 2019-04-25 |
0.6905 RUB |
6,751.9390 |
0.6905 RUB |
0.6310 RUB |
0.7500 RUB |
0.7500 RUB |
| 2019-04-24 |
0.6700 RUB |
4,005.6177 |
0.6700 RUB |
0.6300 RUB |
0.7100 RUB |
0.6300 RUB |
| 2019-04-23 |
0.6275 RUB |
6,175.1875 |
0.6275 RUB |
0.5554 RUB |
0.6995 RUB |
0.6995 RUB |
| 2019-04-22 |
0.6377 RUB |
1,021.1450 |
0.6377 RUB |
0.5900 RUB |
0.6854 RUB |
0.6300 RUB |
| 2019-04-21 |
0.6350 RUB |
53.6140 |
0.6350 RUB |
0.5900 RUB |
0.6800 RUB |
0.6779 RUB |
| 2019-04-20 |
0.6204 RUB |
1,672.9464 |
0.6204 RUB |
0.5554 RUB |
0.6854 RUB |
0.5650 RUB |
| 2019-04-19 |
0.6177 RUB |
2,839.2390 |
0.6177 RUB |
0.5554 RUB |
0.6800 RUB |
0.5554 RUB |
| 2019-04-18 |
0.6150 RUB |
1,749.6339 |
0.6150 RUB |
0.5500 RUB |
0.6800 RUB |
0.6800 RUB |
| 2019-04-17 |
0.6300 RUB |
1,331.7699 |
0.6300 RUB |
0.5600 RUB |
0.7000 RUB |
0.5802 RUB |