Market [unlinked] / RUB
Identifier on Yobit: micro_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-16 |
0.6550 RUB |
23,811.8078 |
0.6550 RUB |
0.5600 RUB |
0.7500 RUB |
0.5600 RUB |
| 2019-04-15 |
0.6773 RUB |
20,997.1204 |
0.6773 RUB |
0.6000 RUB |
0.7545 RUB |
0.6000 RUB |
| 2019-04-14 |
0.7280 RUB |
3,913.7213 |
0.7280 RUB |
0.7000 RUB |
0.7561 RUB |
0.7545 RUB |
| 2019-04-13 |
0.7367 RUB |
6,100.6032 |
0.7367 RUB |
0.6500 RUB |
0.8235 RUB |
0.7561 RUB |
| 2019-04-12 |
0.7853 RUB |
8,272.8040 |
0.7853 RUB |
0.6205 RUB |
0.9500 RUB |
0.6205 RUB |
| 2019-04-11 |
0.6456 RUB |
40,771.4100 |
0.6456 RUB |
0.5062 RUB |
0.7850 RUB |
0.6700 RUB |
| 2019-04-10 |
0.7076 RUB |
1,463.5442 |
0.7076 RUB |
0.6662 RUB |
0.7489 RUB |
0.6670 RUB |
| 2019-04-09 |
0.7081 RUB |
7,686.8076 |
0.7081 RUB |
0.6662 RUB |
0.7500 RUB |
0.7489 RUB |
| 2019-04-08 |
0.7135 RUB |
25,136.6404 |
0.7135 RUB |
0.6770 RUB |
0.7500 RUB |
0.7200 RUB |
| 2019-04-07 |
0.6650 RUB |
3,265.5512 |
0.6650 RUB |
0.6300 RUB |
0.7000 RUB |
0.6900 RUB |
| 2019-04-06 |
0.6581 RUB |
1,125.7283 |
0.6581 RUB |
0.6300 RUB |
0.6861 RUB |
0.6780 RUB |
| 2019-04-05 |
0.6851 RUB |
2,739.0506 |
0.6851 RUB |
0.6201 RUB |
0.7500 RUB |
0.6861 RUB |
| 2019-04-04 |
0.6800 RUB |
8,878.8615 |
0.6800 RUB |
0.6000 RUB |
0.7600 RUB |
0.6200 RUB |
| 2019-04-03 |
0.6597 RUB |
25,628.7075 |
0.6597 RUB |
0.5700 RUB |
0.7493 RUB |
0.7000 RUB |
| 2019-04-02 |
0.5955 RUB |
36,212.0796 |
0.5955 RUB |
0.5510 RUB |
0.6400 RUB |
0.6300 RUB |
| 2019-04-01 |
0.5811 RUB |
7,195.7110 |
0.5811 RUB |
0.5610 RUB |
0.6012 RUB |
0.5610 RUB |
| 2019-03-31 |
0.5806 RUB |
6,406.3618 |
0.5806 RUB |
0.5600 RUB |
0.6012 RUB |
0.5650 RUB |
| 2019-03-30 |
0.5925 RUB |
11,808.3762 |
0.5925 RUB |
0.5450 RUB |
0.6400 RUB |
0.6000 RUB |
| 2019-03-29 |
0.5700 RUB |
10,381.1883 |
0.5700 RUB |
0.5500 RUB |
0.5900 RUB |
0.5890 RUB |
| 2019-03-28 |
0.5500 RUB |
14,759.8071 |
0.5500 RUB |
0.5200 RUB |
0.5800 RUB |
0.5340 RUB |
| 2019-03-27 |
0.5500 RUB |
135.8394 |
0.5500 RUB |
0.5200 RUB |
0.5800 RUB |
0.5400 RUB |
| 2019-03-26 |
0.5451 RUB |
5,532.3023 |
0.5451 RUB |
0.5102 RUB |
0.5800 RUB |
0.5800 RUB |
| 2019-03-25 |
0.5650 RUB |
6,590.7644 |
0.5650 RUB |
0.5500 RUB |
0.5800 RUB |
0.5500 RUB |
| 2019-03-24 |
0.5625 RUB |
5,480.2697 |
0.5625 RUB |
0.5530 RUB |
0.5720 RUB |
0.5530 RUB |
| 2019-03-23 |
0.5615 RUB |
5,282.5077 |
0.5615 RUB |
0.5360 RUB |
0.5870 RUB |
0.5500 RUB |
| 2019-03-22 |
0.5874 RUB |
4,158.8402 |
0.5874 RUB |
0.5350 RUB |
0.6398 RUB |
0.5690 RUB |
| 2019-03-21 |
0.5767 RUB |
22,273.9902 |
0.5767 RUB |
0.5102 RUB |
0.6433 RUB |
0.6398 RUB |
| 2019-03-20 |
0.5306 RUB |
12,948.2893 |
0.5306 RUB |
0.5101 RUB |
0.5510 RUB |
0.5510 RUB |
| 2019-03-19 |
0.5250 RUB |
3,519.3370 |
0.5250 RUB |
0.5101 RUB |
0.5400 RUB |
0.5101 RUB |
| 2019-03-18 |
0.5301 RUB |
3,167.8261 |
0.5301 RUB |
0.5101 RUB |
0.5500 RUB |
0.5300 RUB |
| 2019-03-17 |
0.5437 RUB |
12,502.0348 |
0.5437 RUB |
0.5101 RUB |
0.5773 RUB |
0.5500 RUB |
| 2019-03-16 |
0.5487 RUB |
480.0316 |
0.5487 RUB |
0.5200 RUB |
0.5773 RUB |
0.5320 RUB |
| 2019-03-15 |
0.5550 RUB |
7,773.9072 |
0.5550 RUB |
0.5200 RUB |
0.5900 RUB |
0.5869 RUB |
| 2019-03-14 |
0.5600 RUB |
5,451.3308 |
0.5600 RUB |
0.5300 RUB |
0.5900 RUB |
0.5900 RUB |
| 2019-03-13 |
0.5649 RUB |
4,206.2219 |
0.5649 RUB |
0.5300 RUB |
0.5999 RUB |
0.5300 RUB |
| 2019-03-12 |
0.5735 RUB |
7,954.3391 |
0.5735 RUB |
0.5110 RUB |
0.6360 RUB |
0.6000 RUB |
| 2019-03-11 |
0.5414 RUB |
830.8344 |
0.5414 RUB |
0.5000 RUB |
0.5829 RUB |
0.5799 RUB |
| 2019-03-10 |
0.5189 RUB |
1,324.1830 |
0.5189 RUB |
0.4900 RUB |
0.5477 RUB |
0.5000 RUB |
| 2019-03-09 |
0.5097 RUB |
921.5102 |
0.5097 RUB |
0.4700 RUB |
0.5494 RUB |
0.5472 RUB |
| 2019-03-08 |
0.5530 RUB |
1,368.9724 |
0.5530 RUB |
0.5200 RUB |
0.5860 RUB |
0.5300 RUB |
| 2019-03-07 |
0.6345 RUB |
8,972.2832 |
0.6345 RUB |
0.5150 RUB |
0.7539 RUB |
0.5700 RUB |
| 2019-03-06 |
0.6416 RUB |
12,987.3110 |
0.6416 RUB |
0.5150 RUB |
0.7682 RUB |
0.5890 RUB |
| 2019-03-05 |
0.6600 RUB |
20,123.6078 |
0.6600 RUB |
0.5300 RUB |
0.7900 RUB |
0.6334 RUB |
| 2019-03-04 |
0.5717 RUB |
20,584.0923 |
0.5717 RUB |
0.5235 RUB |
0.6200 RUB |
0.6000 RUB |
| 2019-03-03 |
0.5775 RUB |
33,354.7434 |
0.5775 RUB |
0.5100 RUB |
0.6450 RUB |
0.5590 RUB |
| 2019-03-02 |
0.4850 RUB |
72,925.2847 |
0.4850 RUB |
0.3200 RUB |
0.6500 RUB |
0.5150 RUB |
| 2019-03-01 |
2.6550 RUB |
26,563.5658 |
2.6550 RUB |
0.3100 RUB |
5.0000 RUB |
0.5800 RUB |