Market [unlinked] / [unlinked]
Identifier on Yobit: bgp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-01 |
0.8535 |
150.7819 |
0.8535 |
0.7200 |
0.9870 |
0.9870 |
| 2020-03-31 |
0.7795 |
134.7882 |
0.7795 |
0.5711 |
0.9879 |
0.7279 |
| 2020-03-30 |
0.9449 |
48.2581 |
0.9449 |
0.9000 |
0.9898 |
0.9000 |
| 2020-03-29 |
0.9900 |
113.9999 |
0.9900 |
0.9900 |
0.9900 |
0.9900 |
| 2020-03-28 |
0.9098 |
665.2111 |
0.9098 |
0.7907 |
1.0289 |
0.7907 |
| 2020-03-27 |
0.9500 |
0.0000 |
0.9500 |
0.9500 |
0.9500 |
0.9500 |
| 2020-03-26 |
0.9500 |
0.8421 |
0.9500 |
0.9500 |
0.9500 |
0.9500 |
| 2020-03-25 |
0.9012 |
769.0737 |
0.9012 |
0.7733 |
1.0290 |
0.8000 |
| 2020-03-24 |
0.9012 |
389.2991 |
0.9012 |
0.7733 |
1.0290 |
0.9900 |
| 2020-03-23 |
0.9199 |
226.2773 |
0.9199 |
0.8000 |
1.0399 |
1.0399 |
| 2020-03-22 |
1.0399 |
30.2700 |
1.0399 |
1.0399 |
1.0399 |
1.0399 |
| 2020-03-21 |
0.8851 |
998.7499 |
0.8851 |
0.7303 |
1.0399 |
0.8100 |
| 2020-03-20 |
0.8950 |
54.1476 |
0.8950 |
0.8950 |
0.8950 |
0.8950 |
| 2020-03-19 |
0.8490 |
661.6038 |
0.8490 |
0.8000 |
0.8980 |
0.8000 |
| 2020-03-18 |
0.8995 |
348.0289 |
0.8995 |
0.8990 |
0.9000 |
0.8990 |
| 2020-03-17 |
0.9300 |
0.9490 |
0.9300 |
0.9300 |
0.9300 |
0.9300 |
| 2020-03-16 |
0.7950 |
365.1240 |
0.7950 |
0.6500 |
0.9400 |
0.9400 |
| 2020-03-15 |
0.8500 |
198.7528 |
0.8500 |
0.7000 |
1.0000 |
0.7161 |
| 2020-03-14 |
1.1500 |
3,622.1936 |
1.1500 |
0.7000 |
1.6000 |
1.0100 |
| 2020-03-13 |
0.9258 |
1,072.0699 |
0.9258 |
0.7016 |
1.1500 |
1.0490 |
| 2020-03-12 |
1.1432 |
1,878.2543 |
1.1432 |
0.6916 |
1.5948 |
0.8578 |
| 2020-03-11 |
0.9919 |
677.5304 |
0.9919 |
0.8937 |
1.0900 |
1.0137 |
| 2020-03-10 |
1.0480 |
152.0335 |
1.0480 |
0.9860 |
1.1100 |
1.0900 |
| 2020-03-09 |
1.2850 |
3,718.8789 |
1.2850 |
0.9701 |
1.6000 |
1.1100 |
| 2020-03-08 |
1.2575 |
7,410.8037 |
1.2575 |
0.9150 |
1.6000 |
1.0000 |
| 2020-03-06 |
0.7828 |
1,083.8342 |
0.7828 |
0.5667 |
0.9990 |
0.9190 |
| 2020-03-05 |
0.8959 |
117.1829 |
0.8959 |
0.7927 |
0.9990 |
0.9990 |
| 2020-03-04 |
0.9442 |
581.2094 |
0.9442 |
0.8884 |
0.9999 |
0.9999 |
| 2020-03-03 |
0.7916 |
0.0000 |
0.7916 |
0.7916 |
0.7916 |
0.7916 |
| 2020-03-02 |
0.8390 |
59.4621 |
0.8390 |
0.7916 |
0.8865 |
0.7916 |
| 2020-03-01 |
0.9358 |
235.3662 |
0.9358 |
0.8857 |
0.9860 |
0.8857 |
| 2020-02-29 |
0.8989 |
2,355.7517 |
0.8989 |
0.8000 |
0.9978 |
0.8823 |
| 2020-02-28 |
1.0600 |
2,316.9762 |
1.0600 |
0.8700 |
1.2500 |
0.9000 |
| 2020-02-27 |
0.9135 |
433.0773 |
0.9135 |
0.8800 |
0.9470 |
0.9134 |
| 2020-02-26 |
1.1100 |
4,246.9345 |
1.1100 |
0.8700 |
1.3500 |
0.8800 |
| 2020-02-25 |
0.9326 |
5,961.6800 |
0.9326 |
0.8363 |
1.0289 |
0.8363 |
| 2020-02-24 |
0.9561 |
6,000.3238 |
0.9561 |
0.8823 |
1.0300 |
0.9500 |
| 2020-02-23 |
0.9000 |
8,794.3973 |
0.9000 |
0.7900 |
1.0100 |
0.9314 |
| 2020-02-22 |
0.8940 |
649.2698 |
0.8940 |
0.8000 |
0.9880 |
0.8811 |
| 2020-02-21 |
0.8920 |
75.7634 |
0.8920 |
0.7961 |
0.9880 |
0.9880 |
| 2020-02-20 |
0.9725 |
570.5544 |
0.9725 |
0.8550 |
1.0900 |
0.9890 |
| 2020-02-19 |
0.9950 |
7,735.2192 |
0.9950 |
0.8550 |
1.1350 |
1.0900 |
| 2020-02-18 |
0.8735 |
7,936.4348 |
0.8735 |
0.7700 |
0.9770 |
0.9389 |
| 2020-02-17 |
0.8637 |
1,222.8288 |
0.8637 |
0.7485 |
0.9788 |
0.8800 |
| 2020-02-16 |
0.8021 |
930.2110 |
0.8021 |
0.7143 |
0.8900 |
0.7835 |
| 2020-02-15 |
1.2985 |
8,578.4375 |
1.2985 |
0.6000 |
1.9970 |
0.6000 |
| 2020-02-14 |
0.9650 |
936.0900 |
0.9650 |
0.8200 |
1.1100 |
1.0100 |
| 2020-02-13 |
0.9939 |
324.4146 |
0.9939 |
0.8000 |
1.1878 |
0.8600 |
| 2020-02-12 |
0.9983 |
569.3519 |
0.9983 |
0.8086 |
1.1879 |
1.1400 |
| 2020-02-11 |
0.9450 |
4,724.4248 |
0.9450 |
0.7022 |
1.1879 |
0.8590 |