Market [unlinked] / [unlinked]
Identifier on Yobit: bgp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-21 |
1.1241 |
0.0772 |
1.1241 |
1.0025 |
1.2457 |
1.2454 |
| 2020-05-20 |
1.4290 |
145.2207 |
1.4290 |
1.0004 |
1.8576 |
1.0004 |
| 2020-05-19 |
1.6036 |
31.5668 |
1.6036 |
1.3309 |
1.8763 |
1.3539 |
| 2020-05-18 |
1.6094 |
82.3638 |
1.6094 |
1.3425 |
1.8763 |
1.3481 |
| 2020-05-17 |
1.5182 |
162.7847 |
1.5182 |
1.1600 |
1.8763 |
1.8000 |
| 2020-05-16 |
1.1762 |
694.1448 |
1.1762 |
1.0823 |
1.2700 |
1.0823 |
| 2020-05-15 |
1.5439 |
374.4077 |
1.5439 |
1.1678 |
1.9200 |
1.2800 |
| 2020-05-14 |
1.8089 |
1,719.9653 |
1.8089 |
1.1678 |
2.4500 |
1.1678 |
| 2020-05-13 |
1.9550 |
2,876.0550 |
1.9550 |
1.0500 |
2.8599 |
1.0500 |
| 2020-05-12 |
1.1543 |
1,815.8748 |
1.1543 |
0.8988 |
1.4099 |
1.2625 |
| 2020-05-11 |
1.1803 |
151.4771 |
1.1803 |
0.9508 |
1.4099 |
1.0000 |
| 2020-05-10 |
1.1870 |
22.9372 |
1.1870 |
0.9640 |
1.4100 |
1.0032 |
| 2020-05-09 |
1.2137 |
103.5049 |
1.2137 |
1.1274 |
1.3000 |
1.1274 |
| 2020-05-08 |
1.4200 |
372.1999 |
1.4200 |
1.2900 |
1.5500 |
1.4100 |
| 2020-05-07 |
1.4000 |
1,582.2902 |
1.4000 |
1.1500 |
1.6500 |
1.2893 |
| 2020-05-06 |
1.4992 |
1,582.0859 |
1.4992 |
1.1274 |
1.8710 |
1.7499 |
| 2020-05-05 |
1.4429 |
1,356.1195 |
1.4429 |
0.9970 |
1.8889 |
1.7000 |
| 2020-05-04 |
1.4403 |
1,038.8842 |
1.4403 |
0.9030 |
1.9776 |
1.8889 |
| 2020-05-03 |
1.0244 |
932.8920 |
1.0244 |
0.8988 |
1.1500 |
0.9059 |
| 2020-05-02 |
1.0785 |
879.1010 |
1.0785 |
0.9470 |
1.2100 |
0.9470 |
| 2020-05-01 |
2.0245 |
3,337.4516 |
2.0245 |
1.0500 |
2.9990 |
1.2100 |
| 2020-04-30 |
2.2495 |
1,208.8226 |
2.2495 |
1.0000 |
3.4990 |
1.1500 |
| 2020-04-29 |
1.3000 |
0.0946 |
1.3000 |
1.3000 |
1.3000 |
1.3000 |
| 2020-04-28 |
1.7512 |
2,532.8649 |
1.7512 |
0.8000 |
2.7024 |
1.4400 |
| 2020-04-27 |
0.8900 |
0.0000 |
0.8900 |
0.8900 |
0.8900 |
0.8900 |
| 2020-04-26 |
0.7413 |
0.1194 |
0.7413 |
0.5925 |
0.8900 |
0.8900 |
| 2020-04-25 |
0.7500 |
1,321.3841 |
0.7500 |
0.6100 |
0.8900 |
0.8900 |
| 2020-04-24 |
0.8049 |
2,331.7604 |
0.8049 |
0.6200 |
0.9899 |
0.8800 |
| 2020-04-23 |
0.5950 |
505.7589 |
0.5950 |
0.5000 |
0.6900 |
0.6700 |
| 2020-04-22 |
0.6250 |
816.5614 |
0.6250 |
0.5600 |
0.6900 |
0.5900 |
| 2020-04-21 |
0.6900 |
0.0000 |
0.6900 |
0.6900 |
0.6900 |
0.6900 |
| 2020-04-20 |
0.6900 |
0.0000 |
0.6900 |
0.6900 |
0.6900 |
0.6900 |
| 2020-04-19 |
0.6009 |
17.8638 |
0.6009 |
0.5118 |
0.6900 |
0.6900 |
| 2020-04-18 |
0.6650 |
3,838.3908 |
0.6650 |
0.4700 |
0.8600 |
0.5242 |
| 2020-04-17 |
0.6990 |
9.0000 |
0.6990 |
0.6990 |
0.6990 |
0.6990 |
| 2020-04-16 |
0.6295 |
262.7999 |
0.6295 |
0.5490 |
0.7100 |
0.7100 |
| 2020-04-15 |
0.7610 |
8.0061 |
0.7610 |
0.6473 |
0.8748 |
0.8700 |
| 2020-04-14 |
0.6606 |
93.5442 |
0.6606 |
0.6606 |
0.6606 |
0.6606 |
| 2020-04-13 |
0.7000 |
289.1571 |
0.7000 |
0.7000 |
0.7000 |
0.7000 |
| 2020-04-12 |
0.7728 |
287.4332 |
0.7728 |
0.6606 |
0.8850 |
0.8850 |
| 2020-04-11 |
0.7499 |
3,557.6315 |
0.7499 |
0.6000 |
0.8998 |
0.8799 |
| 2020-04-10 |
0.7333 |
1,195.2935 |
0.7333 |
0.5667 |
0.9000 |
0.9000 |
| 2020-04-09 |
0.6620 |
0.0000 |
0.6620 |
0.6620 |
0.6620 |
0.6620 |
| 2020-04-08 |
0.7000 |
833.9591 |
0.7000 |
0.6000 |
0.7999 |
0.6620 |
| 2020-04-07 |
0.7250 |
2,200.7872 |
0.7250 |
0.6000 |
0.8500 |
0.7999 |
| 2020-04-06 |
0.7423 |
1,825.7194 |
0.7423 |
0.6146 |
0.8700 |
0.7080 |
| 2020-04-05 |
0.6155 |
37.8549 |
0.6155 |
0.6103 |
0.6206 |
0.6206 |
| 2020-04-04 |
0.7333 |
684.8138 |
0.7333 |
0.5667 |
0.9000 |
0.6103 |
| 2020-04-03 |
0.6819 |
10.0000 |
0.6819 |
0.6819 |
0.6819 |
0.6819 |
| 2020-04-02 |
0.6434 |
232.9851 |
0.6434 |
0.5668 |
0.7200 |
0.6580 |