Market [unlinked] / [unlinked]
Identifier on Yobit: bgf_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-27 |
0.0515 |
0.0000 |
0.0515 |
0.0515 |
0.0515 |
0.0515 |
| 2023-05-26 |
0.0520 |
14.3954 |
0.0520 |
0.0515 |
0.0526 |
0.0515 |
| 2023-05-25 |
0.0526 |
5.2426 |
0.0526 |
0.0526 |
0.0526 |
0.0526 |
| 2023-05-24 |
0.0533 |
23.8633 |
0.0533 |
0.0525 |
0.0540 |
0.0540 |
| 2023-05-23 |
0.0525 |
0.0000 |
0.0525 |
0.0525 |
0.0525 |
0.0525 |
| 2023-05-22 |
0.0525 |
101.0000 |
0.0525 |
0.0525 |
0.0525 |
0.0525 |
| 2023-05-21 |
0.0525 |
101.0000 |
0.0525 |
0.0525 |
0.0525 |
0.0525 |
| 2023-05-20 |
0.0520 |
0.0000 |
0.0520 |
0.0520 |
0.0520 |
0.0520 |
| 2023-05-19 |
0.0520 |
0.0000 |
0.0520 |
0.0520 |
0.0520 |
0.0520 |
| 2023-05-18 |
0.0520 |
4.5653 |
0.0520 |
0.0520 |
0.0520 |
0.0520 |
| 2023-05-17 |
0.0505 |
0.0000 |
0.0505 |
0.0505 |
0.0505 |
0.0505 |
| 2023-05-16 |
0.0510 |
9.3024 |
0.0510 |
0.0505 |
0.0515 |
0.0505 |
| 2023-05-15 |
0.0500 |
0.0000 |
0.0500 |
0.0500 |
0.0500 |
0.0500 |
| 2023-05-14 |
0.0500 |
0.0000 |
0.0500 |
0.0500 |
0.0500 |
0.0500 |
| 2023-05-13 |
0.0502 |
537.3723 |
0.0502 |
0.0500 |
0.0505 |
0.0500 |
| 2023-05-12 |
0.0510 |
1,505.8203 |
0.0510 |
0.0500 |
0.0520 |
0.0520 |
| 2023-05-11 |
0.0561 |
7,051.7200 |
0.0561 |
0.0505 |
0.0616 |
0.0505 |
| 2023-05-10 |
0.0593 |
739.1559 |
0.0593 |
0.0505 |
0.0681 |
0.0616 |
| 2023-05-09 |
0.0716 |
79.4353 |
0.0716 |
0.0688 |
0.0745 |
0.0688 |
| 2023-05-08 |
0.0772 |
8,358.1995 |
0.0772 |
0.0654 |
0.0890 |
0.0745 |
| 2023-05-07 |
0.1029 |
202,302.5052 |
0.1029 |
0.0575 |
0.1483 |
0.0857 |
| 2023-05-06 |
0.1060 |
82,481.5808 |
0.1060 |
0.0219 |
0.1900 |
0.0700 |
| 2023-05-05 |
0.0864 |
34,100.3944 |
0.0864 |
0.0378 |
0.1350 |
0.0426 |
| 2023-05-04 |
0.0490 |
477.3937 |
0.0490 |
0.0439 |
0.0540 |
0.0480 |
| 2023-05-03 |
0.0480 |
4.1767 |
0.0480 |
0.0480 |
0.0480 |
0.0480 |
| 2023-05-02 |
0.0514 |
172.1772 |
0.0514 |
0.0480 |
0.0547 |
0.0480 |
| 2023-05-01 |
0.0483 |
25.2318 |
0.0483 |
0.0471 |
0.0495 |
0.0471 |
| 2023-04-30 |
0.0523 |
443.3508 |
0.0523 |
0.0495 |
0.0550 |
0.0500 |
| 2023-04-29 |
0.0544 |
4,284.7615 |
0.0544 |
0.0386 |
0.0702 |
0.0490 |
| 2023-04-28 |
0.0378 |
0.0000 |
0.0378 |
0.0378 |
0.0378 |
0.0378 |
| 2023-04-27 |
0.0388 |
22.1299 |
0.0388 |
0.0378 |
0.0397 |
0.0378 |
| 2023-04-26 |
0.0392 |
24.6862 |
0.0392 |
0.0386 |
0.0397 |
0.0386 |
| 2023-04-25 |
0.0413 |
39.2332 |
0.0413 |
0.0400 |
0.0426 |
0.0400 |
| 2023-04-24 |
0.0416 |
20.0878 |
0.0416 |
0.0409 |
0.0422 |
0.0422 |
| 2023-04-23 |
0.0401 |
0.0000 |
0.0401 |
0.0401 |
0.0401 |
0.0401 |
| 2023-04-22 |
0.0401 |
0.0000 |
0.0401 |
0.0401 |
0.0401 |
0.0401 |
| 2023-04-21 |
0.0401 |
0.0000 |
0.0401 |
0.0401 |
0.0401 |
0.0401 |
| 2023-04-20 |
0.0403 |
6.1968 |
0.0403 |
0.0401 |
0.0405 |
0.0401 |
| 2023-04-19 |
0.0399 |
106.1924 |
0.0399 |
0.0378 |
0.0420 |
0.0420 |
| 2023-04-18 |
0.0399 |
343.1288 |
0.0399 |
0.0378 |
0.0420 |
0.0405 |
| 2023-04-17 |
0.0717 |
10,181.6568 |
0.0717 |
0.0375 |
0.1060 |
0.0405 |
| 2023-04-16 |
0.0775 |
19,135.2003 |
0.0775 |
0.0490 |
0.1060 |
0.0560 |
| 2023-04-15 |
0.0631 |
16,946.2526 |
0.0631 |
0.0362 |
0.0900 |
0.0616 |
| 2023-04-14 |
0.0535 |
2,947.3746 |
0.0535 |
0.0363 |
0.0706 |
0.0414 |
| 2023-04-13 |
0.0493 |
20,128.5094 |
0.0493 |
0.0416 |
0.0570 |
0.0470 |
| 2023-04-12 |
0.0390 |
223.6561 |
0.0390 |
0.0380 |
0.0400 |
0.0400 |
| 2023-04-11 |
0.0380 |
0.0000 |
0.0380 |
0.0380 |
0.0380 |
0.0380 |
| 2023-04-10 |
0.0380 |
0.0000 |
0.0380 |
0.0380 |
0.0380 |
0.0380 |
| 2023-04-09 |
0.0380 |
0.0000 |
0.0380 |
0.0380 |
0.0380 |
0.0380 |
| 2023-04-08 |
0.0380 |
0.0000 |
0.0380 |
0.0380 |
0.0380 |
0.0380 |