Market [unlinked] / [unlinked]
Identifier on Yobit: bgp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-10 |
0.8122 |
964.0572 |
0.8122 |
0.7058 |
0.9186 |
0.9186 |
| 2020-02-09 |
0.8544 |
517.2164 |
0.8544 |
0.7902 |
0.9186 |
0.8655 |
| 2020-02-08 |
2.1351 |
9,762.2972 |
2.1351 |
0.6603 |
3.6099 |
0.9186 |
| 2020-02-07 |
0.7883 |
2,024.4468 |
0.7883 |
0.7000 |
0.8765 |
0.7000 |
| 2020-02-06 |
0.7954 |
2,657.5416 |
0.7954 |
0.7142 |
0.8765 |
0.8765 |
| 2020-02-05 |
0.7145 |
255.9106 |
0.7145 |
0.7000 |
0.7290 |
0.7250 |
| 2020-02-04 |
0.6583 |
1,414.1916 |
0.6583 |
0.5667 |
0.7500 |
0.7290 |
| 2020-02-03 |
0.7357 |
17.3822 |
0.7357 |
0.7200 |
0.7514 |
0.7500 |
| 2020-02-02 |
0.7561 |
5,026.5235 |
0.7561 |
0.6332 |
0.8789 |
0.7514 |
| 2020-02-01 |
0.7635 |
9,257.7255 |
0.7635 |
0.6370 |
0.8900 |
0.7980 |
| 2020-01-31 |
0.6866 |
228.2529 |
0.6866 |
0.6332 |
0.7400 |
0.6332 |
| 2020-01-30 |
0.6422 |
1,070.7667 |
0.6422 |
0.5444 |
0.7400 |
0.7400 |
| 2020-01-29 |
0.6278 |
1,300.7091 |
0.6278 |
0.5156 |
0.7400 |
0.6536 |
| 2020-01-28 |
0.6848 |
759.4721 |
0.6848 |
0.6296 |
0.7400 |
0.6990 |
| 2020-01-27 |
0.6495 |
1,246.0282 |
0.6495 |
0.5500 |
0.7490 |
0.6199 |
| 2020-01-26 |
0.6545 |
707.2426 |
0.6545 |
0.5600 |
0.7490 |
0.6667 |
| 2020-01-25 |
0.6900 |
11,678.2431 |
0.6900 |
0.5500 |
0.8300 |
0.6990 |
| 2020-01-24 |
0.6130 |
7,269.3789 |
0.6130 |
0.4660 |
0.7599 |
0.6432 |
| 2020-01-23 |
0.6689 |
1,890.7255 |
0.6689 |
0.4660 |
0.8718 |
0.8000 |
| 2020-01-22 |
0.7004 |
2,687.0402 |
0.7004 |
0.5217 |
0.8790 |
0.7500 |
| 2020-01-21 |
0.6959 |
25.3063 |
0.6959 |
0.5128 |
0.8790 |
0.5398 |
| 2020-01-20 |
0.7036 |
310.1210 |
0.7036 |
0.5173 |
0.8900 |
0.8900 |
| 2020-01-19 |
0.6950 |
82.1409 |
0.6950 |
0.5000 |
0.8900 |
0.8900 |
| 2020-01-18 |
0.8900 |
0.0000 |
0.8900 |
0.8900 |
0.8900 |
0.8900 |
| 2020-01-17 |
0.7000 |
327.0744 |
0.7000 |
0.5100 |
0.8900 |
0.8900 |
| 2020-01-16 |
0.6604 |
2,401.8113 |
0.6604 |
0.4308 |
0.8900 |
0.5353 |
| 2020-01-15 |
0.6950 |
1,496.1578 |
0.6950 |
0.5000 |
0.8900 |
0.5561 |
| 2020-01-14 |
0.6650 |
1,387.2449 |
0.6650 |
0.4400 |
0.8900 |
0.5783 |
| 2020-01-13 |
0.5066 |
819.1475 |
0.5066 |
0.5002 |
0.5130 |
0.5130 |
| 2020-01-12 |
0.5078 |
366.7262 |
0.5078 |
0.5073 |
0.5084 |
0.5084 |
| 2020-01-11 |
0.5823 |
0.0000 |
0.5823 |
0.5823 |
0.5823 |
0.5823 |
| 2020-01-10 |
0.5823 |
0.0000 |
0.5823 |
0.5823 |
0.5823 |
0.5823 |
| 2020-01-09 |
0.5823 |
0.0000 |
0.5823 |
0.5823 |
0.5823 |
0.5823 |
| 2020-01-08 |
0.5823 |
0.0000 |
0.5823 |
0.5823 |
0.5823 |
0.5823 |
| 2020-01-07 |
0.5823 |
0.0000 |
0.5823 |
0.5823 |
0.5823 |
0.5823 |
| 2020-01-06 |
0.5774 |
215.7308 |
0.5774 |
0.5724 |
0.5823 |
0.5823 |
| 2020-01-05 |
0.5264 |
861.6101 |
0.5264 |
0.4800 |
0.5728 |
0.5724 |
| 2020-01-04 |
0.5087 |
7.4876 |
0.5087 |
0.5087 |
0.5087 |
0.5087 |
| 2020-01-03 |
0.4554 |
43.7486 |
0.4554 |
0.4300 |
0.4807 |
0.4327 |
| 2020-01-02 |
0.4383 |
1,141.1024 |
0.4383 |
0.4249 |
0.4517 |
0.4300 |
| 2020-01-01 |
0.6600 |
681.3330 |
0.6600 |
0.3600 |
0.9600 |
0.9600 |
| 2019-12-31 |
0.5528 |
46.0122 |
0.5528 |
0.5371 |
0.5685 |
0.5685 |
| 2019-12-30 |
0.5542 |
82.1115 |
0.5542 |
0.5490 |
0.5593 |
0.5593 |
| 2019-12-29 |
0.5700 |
78.1773 |
0.5700 |
0.5653 |
0.5747 |
0.5653 |
| 2019-12-28 |
0.5114 |
67.3811 |
0.5114 |
0.4480 |
0.5748 |
0.4525 |
| 2019-12-27 |
0.7083 |
1,873.0558 |
0.7083 |
0.4477 |
0.9690 |
0.5508 |
| 2019-12-26 |
0.6595 |
318.0620 |
0.6595 |
0.3500 |
0.9690 |
0.5560 |
| 2019-12-25 |
0.6424 |
0.0000 |
0.6424 |
0.6424 |
0.6424 |
0.6424 |
| 2019-12-24 |
0.6424 |
0.0000 |
0.6424 |
0.6424 |
0.6424 |
0.6424 |
| 2019-12-23 |
0.6262 |
128.3331 |
0.6262 |
0.6100 |
0.6424 |
0.6424 |