Market [unlinked] / [unlinked]
Identifier on Yobit: bgf_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-21 |
0.0730 |
0.0000 |
0.0730 |
0.0730 |
0.0730 |
0.0730 |
| 2024-03-20 |
0.0741 |
46.0034 |
0.0741 |
0.0730 |
0.0752 |
0.0730 |
| 2024-03-19 |
0.0741 |
66.2776 |
0.0741 |
0.0730 |
0.0752 |
0.0752 |
| 2024-03-18 |
0.0742 |
104.7873 |
0.0742 |
0.0731 |
0.0752 |
0.0752 |
| 2024-03-17 |
0.0752 |
0.0000 |
0.0752 |
0.0752 |
0.0752 |
0.0752 |
| 2024-03-16 |
0.0752 |
17.4289 |
0.0752 |
0.0752 |
0.0752 |
0.0752 |
| 2024-03-15 |
0.0752 |
71.4470 |
0.0752 |
0.0752 |
0.0752 |
0.0752 |
| 2024-03-14 |
0.0744 |
174.2082 |
0.0744 |
0.0738 |
0.0750 |
0.0750 |
| 2024-03-13 |
0.0734 |
3,310.9080 |
0.0734 |
0.0700 |
0.0768 |
0.0738 |
| 2024-03-12 |
0.0838 |
1,921.3410 |
0.0838 |
0.0681 |
0.0995 |
0.0730 |
| 2024-03-11 |
0.0700 |
0.0000 |
0.0700 |
0.0700 |
0.0700 |
0.0700 |
| 2024-03-10 |
0.0693 |
1,397.2620 |
0.0693 |
0.0685 |
0.0700 |
0.0700 |
| 2024-03-09 |
0.0720 |
604.0838 |
0.0720 |
0.0690 |
0.0750 |
0.0730 |
| 2024-03-08 |
0.0700 |
0.0000 |
0.0700 |
0.0700 |
0.0700 |
0.0700 |
| 2024-03-07 |
0.0735 |
525.1556 |
0.0735 |
0.0700 |
0.0770 |
0.0700 |
| 2024-03-06 |
0.0791 |
744.3337 |
0.0791 |
0.0681 |
0.0900 |
0.0723 |
| 2024-03-05 |
0.0791 |
544.2407 |
0.0791 |
0.0681 |
0.0900 |
0.0702 |
| 2024-03-04 |
0.0719 |
8.0141 |
0.0719 |
0.0716 |
0.0723 |
0.0723 |
| 2024-03-03 |
0.0716 |
0.0000 |
0.0716 |
0.0716 |
0.0716 |
0.0716 |
| 2024-03-02 |
0.0730 |
1.4762 |
0.0730 |
0.0730 |
0.0730 |
0.0730 |
| 2024-03-01 |
0.0826 |
459.9275 |
0.0826 |
0.0716 |
0.0936 |
0.0716 |
| 2024-02-29 |
0.0818 |
2,363.9287 |
0.0818 |
0.0690 |
0.0947 |
0.0760 |
| 2024-02-28 |
0.0795 |
1,997.1193 |
0.0795 |
0.0690 |
0.0900 |
0.0720 |
| 2024-02-27 |
0.0720 |
630.2193 |
0.0720 |
0.0702 |
0.0738 |
0.0710 |
| 2024-02-26 |
0.0739 |
286.8890 |
0.0739 |
0.0709 |
0.0770 |
0.0720 |
| 2024-02-25 |
0.0739 |
286.8890 |
0.0739 |
0.0709 |
0.0770 |
0.0720 |
| 2024-02-24 |
0.0797 |
1,258.1273 |
0.0797 |
0.0695 |
0.0900 |
0.0695 |
| 2024-02-23 |
0.0716 |
1,365.4299 |
0.0716 |
0.0680 |
0.0752 |
0.0709 |
| 2024-02-22 |
0.0882 |
14,814.1397 |
0.0882 |
0.0563 |
0.1200 |
0.0690 |
| 2024-02-21 |
0.0552 |
60.9122 |
0.0552 |
0.0552 |
0.0552 |
0.0552 |
| 2024-02-20 |
0.0571 |
40.9015 |
0.0571 |
0.0552 |
0.0590 |
0.0552 |
| 2024-02-19 |
0.0535 |
2,677.7370 |
0.0535 |
0.0470 |
0.0600 |
0.0580 |
| 2024-02-18 |
0.0501 |
2,088.2065 |
0.0501 |
0.0452 |
0.0550 |
0.0470 |
| 2024-02-17 |
0.0452 |
0.0000 |
0.0452 |
0.0452 |
0.0452 |
0.0452 |
| 2024-02-16 |
0.0448 |
311.8472 |
0.0448 |
0.0443 |
0.0452 |
0.0452 |
| 2024-02-15 |
0.0458 |
705.4667 |
0.0458 |
0.0430 |
0.0485 |
0.0443 |
| 2024-02-14 |
0.0458 |
702.8875 |
0.0458 |
0.0430 |
0.0485 |
0.0450 |
| 2024-02-13 |
0.0548 |
1,325.8703 |
0.0548 |
0.0485 |
0.0610 |
0.0485 |
| 2024-02-12 |
0.0614 |
66.9187 |
0.0614 |
0.0598 |
0.0629 |
0.0610 |
| 2024-02-11 |
0.0627 |
188.8216 |
0.0627 |
0.0604 |
0.0650 |
0.0604 |
| 2024-02-10 |
0.0623 |
56.3991 |
0.0623 |
0.0610 |
0.0635 |
0.0610 |
| 2024-02-09 |
0.0881 |
4,038.3596 |
0.0881 |
0.0536 |
0.1227 |
0.0605 |
| 2024-02-08 |
0.0531 |
89.9459 |
0.0531 |
0.0515 |
0.0547 |
0.0547 |
| 2024-02-07 |
0.0500 |
1,644.5465 |
0.0500 |
0.0439 |
0.0560 |
0.0500 |
| 2024-02-06 |
0.0452 |
4,193.1977 |
0.0452 |
0.0404 |
0.0500 |
0.0471 |
| 2024-02-05 |
0.0394 |
8.3505 |
0.0394 |
0.0394 |
0.0394 |
0.0394 |
| 2024-02-04 |
0.0395 |
318.6650 |
0.0395 |
0.0394 |
0.0397 |
0.0394 |
| 2024-02-03 |
0.0399 |
5.7658 |
0.0399 |
0.0397 |
0.0401 |
0.0397 |
| 2024-02-02 |
0.0403 |
13.7860 |
0.0403 |
0.0401 |
0.0405 |
0.0401 |
| 2024-02-01 |
0.0405 |
0.0000 |
0.0405 |
0.0405 |
0.0405 |
0.0405 |