Identifier on Yobit: arco_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-01 |
6.7000 RUB |
3.1277 ARCO |
6.7000 RUB |
6.0000 RUB |
7.4000 RUB |
7.4000 RUB |
| 2019-05-31 |
7.3263 RUB |
0.0000 ARCO |
7.3263 RUB |
7.3263 RUB |
7.3263 RUB |
7.3263 RUB |
| 2019-05-30 |
6.1632 RUB |
0.3769 ARCO |
6.1632 RUB |
5.0000 RUB |
7.3263 RUB |
7.3263 RUB |
| 2019-05-29 |
5.0000 RUB |
0.2079 ARCO |
5.0000 RUB |
5.0000 RUB |
5.0000 RUB |
5.0000 RUB |
| 2019-05-28 |
5.0630 RUB |
0.1736 ARCO |
5.0630 RUB |
5.0630 RUB |
5.0630 RUB |
5.0630 RUB |
| 2019-05-27 |
5.5000 RUB |
0.3221 ARCO |
5.5000 RUB |
5.5000 RUB |
5.5000 RUB |
5.5000 RUB |
| 2019-05-26 |
0.7010 RUB |
1.3588 ARCO |
0.7010 RUB |
0.7010 RUB |
0.7010 RUB |
0.7010 RUB |
| 2019-05-25 |
2.9717 RUB |
20.3013 ARCO |
2.9717 RUB |
0.7010 RUB |
5.2425 RUB |
0.7010 RUB |
| 2019-05-24 |
5.1212 RUB |
11.5944 ARCO |
5.1212 RUB |
5.0000 RUB |
5.2425 RUB |
5.0000 RUB |
| 2019-05-23 |
5.2425 RUB |
11.0067 ARCO |
5.2425 RUB |
5.2425 RUB |
5.2425 RUB |
5.2425 RUB |
| 2019-05-22 |
5.2425 RUB |
0.2620 ARCO |
5.2425 RUB |
5.2425 RUB |
5.2425 RUB |
5.2425 RUB |
| 2019-05-21 |
5.2425 RUB |
0.1927 ARCO |
5.2425 RUB |
5.2425 RUB |
5.2425 RUB |
5.2425 RUB |
| 2019-05-20 |
5.6212 RUB |
53.6325 ARCO |
5.6212 RUB |
5.2425 RUB |
6.0000 RUB |
5.2425 RUB |
| 2019-05-19 |
5.6212 RUB |
57.8869 ARCO |
5.6212 RUB |
5.2425 RUB |
6.0000 RUB |
5.2425 RUB |
| 2019-05-18 |
6.2746 RUB |
5.7710 ARCO |
6.2746 RUB |
6.0000 RUB |
6.5493 RUB |
6.0000 RUB |
| 2019-05-17 |
6.6227 RUB |
45.5509 ARCO |
6.6227 RUB |
6.5493 RUB |
6.6962 RUB |
6.5493 RUB |
| 2019-05-16 |
6.6962 RUB |
0.6035 ARCO |
6.6962 RUB |
6.6962 RUB |
6.6962 RUB |
6.6962 RUB |
| 2019-05-15 |
6.6962 RUB |
0.0930 ARCO |
6.6962 RUB |
6.6962 RUB |
6.6962 RUB |
6.6962 RUB |
| 2019-05-14 |
7.1445 RUB |
485.1152 ARCO |
7.1445 RUB |
6.2891 RUB |
8.0000 RUB |
6.6247 RUB |
| 2019-05-13 |
4.0000 RUB |
0.1349 ARCO |
4.0000 RUB |
4.0000 RUB |
4.0000 RUB |
4.0000 RUB |
| 2019-05-12 |
3.3500 RUB |
54.8587 ARCO |
3.3500 RUB |
0.7000 RUB |
6.0000 RUB |
6.0000 RUB |
| 2019-05-11 |
6.9900 RUB |
0.0000 ARCO |
6.9900 RUB |
6.9900 RUB |
6.9900 RUB |
6.9900 RUB |
| 2019-05-10 |
6.9900 RUB |
4.0000 ARCO |
6.9900 RUB |
6.9900 RUB |
6.9900 RUB |
6.9900 RUB |
| 2019-05-09 |
4.6512 RUB |
0.2465 ARCO |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
| 2019-05-08 |
4.6512 RUB |
0.2196 ARCO |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
| 2019-05-07 |
4.6512 RUB |
0.1802 ARCO |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
| 2019-05-06 |
4.6512 RUB |
0.2052 ARCO |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
| 2019-05-05 |
4.6512 RUB |
0.0810 ARCO |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
| 2019-05-04 |
5.8256 RUB |
1.5066 ARCO |
5.8256 RUB |
4.6512 RUB |
7.0000 RUB |
4.6512 RUB |
| 2019-05-03 |
8.0000 RUB |
4.0000 ARCO |
8.0000 RUB |
8.0000 RUB |
8.0000 RUB |
8.0000 RUB |
| 2019-05-02 |
4.6512 RUB |
0.3059 ARCO |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
| 2019-05-01 |
6.3256 RUB |
24.3074 ARCO |
6.3256 RUB |
4.6512 RUB |
8.0000 RUB |
4.6512 RUB |
| 2019-04-30 |
4.6512 RUB |
0.2414 ARCO |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
| 2019-04-29 |
4.6512 RUB |
1.2657 ARCO |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
| 2019-04-28 |
4.6512 RUB |
0.1516 ARCO |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
| 2019-04-27 |
4.6512 RUB |
0.2414 ARCO |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
| 2019-04-26 |
4.6512 RUB |
0.4183 ARCO |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
| 2019-04-25 |
4.6512 RUB |
4.1534 ARCO |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
| 2019-04-24 |
8.4238 RUB |
0.0000 ARCO |
8.4238 RUB |
8.4238 RUB |
8.4238 RUB |
8.4238 RUB |
| 2019-04-23 |
8.4238 RUB |
0.4649 ARCO |
8.4238 RUB |
8.4238 RUB |
8.4238 RUB |
8.4238 RUB |
| 2019-04-22 |
6.5375 RUB |
1.0528 ARCO |
6.5375 RUB |
4.6512 RUB |
8.4238 RUB |
8.4238 RUB |
| 2019-04-21 |
5.6662 RUB |
0.3717 ARCO |
5.6662 RUB |
4.6512 RUB |
6.6811 RUB |
6.6811 RUB |
| 2019-04-20 |
4.6512 RUB |
0.1845 ARCO |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
| 2019-04-19 |
4.6512 RUB |
0.1544 ARCO |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
4.6512 RUB |
| 2019-04-18 |
6.6256 RUB |
0.6766 ARCO |
6.6256 RUB |
4.6512 RUB |
8.6000 RUB |
4.6512 RUB |
| 2019-04-17 |
6.6250 RUB |
0.3755 ARCO |
6.6250 RUB |
4.6500 RUB |
8.6000 RUB |
8.6000 RUB |
| 2019-04-16 |
5.3250 RUB |
22.2696 ARCO |
5.3250 RUB |
4.6500 RUB |
6.0000 RUB |
4.6500 RUB |
| 2019-04-15 |
7.5000 RUB |
0.2462 ARCO |
7.5000 RUB |
6.0000 RUB |
9.0000 RUB |
6.0000 RUB |
| 2019-04-14 |
6.0000 RUB |
0.2295 ARCO |
6.0000 RUB |
6.0000 RUB |
6.0000 RUB |
6.0000 RUB |
| 2019-04-13 |
9.0000 RUB |
0.0000 ARCO |
9.0000 RUB |
9.0000 RUB |
9.0000 RUB |
9.0000 RUB |