Market [unlinked] / [unlinked]
Identifier on Yobit: agr_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-01 |
0.0750 |
1,535.4675 |
0.0750 |
0.0700 |
0.0800 |
0.0710 |
| 2019-05-31 |
0.0995 |
42,163.6010 |
0.0995 |
0.0590 |
0.1400 |
0.0800 |
| 2019-05-30 |
0.0590 |
1,108.2581 |
0.0590 |
0.0580 |
0.0600 |
0.0580 |
| 2019-05-29 |
0.0585 |
14,556.6110 |
0.0585 |
0.0570 |
0.0600 |
0.0584 |
| 2019-05-28 |
0.0640 |
9,330.8292 |
0.0640 |
0.0560 |
0.0720 |
0.0570 |
| 2019-05-27 |
0.0630 |
32,101.7343 |
0.0630 |
0.0530 |
0.0730 |
0.0550 |
| 2019-05-26 |
0.0575 |
2,509.8047 |
0.0575 |
0.0520 |
0.0630 |
0.0530 |
| 2019-05-25 |
0.0575 |
8,937.4939 |
0.0575 |
0.0500 |
0.0650 |
0.0550 |
| 2019-05-24 |
0.0626 |
68,380.3167 |
0.0626 |
0.0500 |
0.0753 |
0.0600 |
| 2019-05-23 |
0.0686 |
25,424.0730 |
0.0686 |
0.0601 |
0.0770 |
0.0601 |
| 2019-05-22 |
0.0635 |
42,081.8386 |
0.0635 |
0.0500 |
0.0770 |
0.0601 |
| 2019-05-21 |
0.0735 |
17,781.9946 |
0.0735 |
0.0500 |
0.0970 |
0.0500 |
| 2019-05-20 |
0.0825 |
31,959.3600 |
0.0825 |
0.0650 |
0.1000 |
0.0970 |
| 2019-05-19 |
0.0925 |
16,002.4049 |
0.0925 |
0.0650 |
0.1200 |
0.1200 |
| 2019-05-18 |
0.0750 |
31,364.9407 |
0.0750 |
0.0550 |
0.0950 |
0.0679 |
| 2019-05-17 |
0.0850 |
261,913.4780 |
0.0850 |
0.0500 |
0.1200 |
0.0500 |
| 2019-05-16 |
0.0104 |
357.4879 |
0.0104 |
0.0098 |
0.0110 |
0.0110 |
| 2019-05-15 |
0.0104 |
700.7498 |
0.0104 |
0.0098 |
0.0110 |
0.0110 |
| 2019-05-14 |
0.0097 |
144,971.3815 |
0.0097 |
0.0083 |
0.0110 |
0.0098 |
| 2019-05-13 |
0.0096 |
27,904.4930 |
0.0096 |
0.0081 |
0.0110 |
0.0096 |
| 2019-05-12 |
0.0096 |
58,841.1884 |
0.0096 |
0.0081 |
0.0110 |
0.0090 |
| 2019-05-11 |
0.0084 |
27,121.4600 |
0.0084 |
0.0080 |
0.0088 |
0.0081 |
| 2019-05-10 |
0.0100 |
55,036.0488 |
0.0100 |
0.0080 |
0.0120 |
0.0088 |
| 2019-05-09 |
0.0100 |
36,219.7004 |
0.0100 |
0.0080 |
0.0120 |
0.0120 |
| 2019-05-08 |
0.0086 |
5,705.2240 |
0.0086 |
0.0068 |
0.0104 |
0.0068 |
| 2019-05-07 |
0.0112 |
175,219.3485 |
0.0112 |
0.0104 |
0.0120 |
0.0104 |
| 2019-05-06 |
0.0079 |
709.5719 |
0.0079 |
0.0052 |
0.0106 |
0.0052 |
| 2019-05-05 |
0.0106 |
9.6190 |
0.0106 |
0.0106 |
0.0106 |
0.0106 |
| 2019-05-04 |
0.0080 |
82,654.8281 |
0.0080 |
0.0050 |
0.0110 |
0.0106 |
| 2019-05-03 |
0.0080 |
82,684.0934 |
0.0080 |
0.0050 |
0.0110 |
0.0106 |
| 2019-05-02 |
0.0050 |
0.0000 |
0.0050 |
0.0050 |
0.0050 |
0.0050 |
| 2019-05-01 |
0.0050 |
55,454.8970 |
0.0050 |
0.0050 |
0.0050 |
0.0050 |
| 2019-04-30 |
0.0062 |
3,732.4673 |
0.0062 |
0.0050 |
0.0075 |
0.0075 |
| 2019-04-29 |
0.0075 |
488.1966 |
0.0075 |
0.0075 |
0.0075 |
0.0075 |
| 2019-04-28 |
0.0062 |
6,204.7975 |
0.0062 |
0.0050 |
0.0075 |
0.0075 |
| 2019-04-27 |
0.0058 |
18,944.8793 |
0.0058 |
0.0041 |
0.0075 |
0.0050 |
| 2019-04-26 |
0.0058 |
48,737.8222 |
0.0058 |
0.0041 |
0.0075 |
0.0041 |
| 2019-04-25 |
0.0051 |
82,011.0415 |
0.0051 |
0.0040 |
0.0062 |
0.0050 |
| 2019-04-24 |
0.0047 |
29,027.4788 |
0.0047 |
0.0040 |
0.0054 |
0.0050 |
| 2019-04-23 |
0.0052 |
43,595.1659 |
0.0052 |
0.0040 |
0.0063 |
0.0040 |
| 2019-04-22 |
0.0041 |
40.1672 |
0.0041 |
0.0041 |
0.0041 |
0.0041 |
| 2019-04-21 |
0.0041 |
16,733.9198 |
0.0041 |
0.0041 |
0.0041 |
0.0041 |
| 2019-04-20 |
0.0075 |
18,328.7528 |
0.0075 |
0.0062 |
0.0087 |
0.0073 |
| 2019-04-19 |
0.0071 |
5,572.9677 |
0.0071 |
0.0050 |
0.0091 |
0.0088 |
| 2019-04-18 |
0.0080 |
110,534.3507 |
0.0080 |
0.0069 |
0.0092 |
0.0092 |
| 2019-04-17 |
0.0062 |
41,364.3413 |
0.0062 |
0.0041 |
0.0083 |
0.0075 |
| 2019-04-16 |
0.0069 |
15,954.3913 |
0.0069 |
0.0062 |
0.0075 |
0.0062 |
| 2019-04-15 |
0.0068 |
150,994.9577 |
0.0068 |
0.0065 |
0.0070 |
0.0070 |
| 2019-04-14 |
0.0064 |
57,679.7717 |
0.0064 |
0.0062 |
0.0065 |
0.0062 |
| 2019-04-13 |
0.0065 |
327.4260 |
0.0065 |
0.0065 |
0.0065 |
0.0065 |