Market [unlinked] / [unlinked]
Identifier on Yobit: bgp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-22 |
0.5947 |
48.3387 |
0.5947 |
0.5848 |
0.6046 |
0.6046 |
| 2019-12-21 |
0.7822 |
0.0000 |
0.7822 |
0.7822 |
0.7822 |
0.7822 |
| 2019-12-20 |
0.5611 |
596.3070 |
0.5611 |
0.3400 |
0.7822 |
0.7822 |
| 2019-12-19 |
1.0250 |
2,044.0732 |
1.0250 |
0.7000 |
1.3500 |
0.7449 |
| 2019-12-18 |
0.9801 |
391.8325 |
0.9801 |
0.7602 |
1.2000 |
0.7826 |
| 2019-12-17 |
1.2523 |
1,840.2064 |
1.2523 |
0.7045 |
1.8000 |
0.8682 |
| 2019-12-16 |
0.8419 |
2,166.7946 |
0.8419 |
0.8367 |
0.8471 |
0.8471 |
| 2019-12-15 |
0.7462 |
9,476.9009 |
0.7462 |
0.6338 |
0.8586 |
0.8586 |
| 2019-12-14 |
0.5526 |
5,960.1831 |
0.5526 |
0.4003 |
0.7048 |
0.7048 |
| 2019-12-13 |
0.6975 |
26.8813 |
0.6975 |
0.6901 |
0.7048 |
0.7048 |
| 2019-12-12 |
0.6974 |
8,089.8962 |
0.6974 |
0.6900 |
0.7048 |
0.7048 |
| 2019-12-11 |
0.6518 |
8,976.5342 |
0.6518 |
0.5987 |
0.7048 |
0.7048 |
| 2019-12-10 |
0.6980 |
1,773.8442 |
0.6980 |
0.5461 |
0.8500 |
0.7028 |
| 2019-12-09 |
1.0081 |
10,476.5971 |
1.0081 |
0.6900 |
1.3261 |
0.6900 |
| 2019-12-08 |
1.4250 |
11,123.3072 |
1.4250 |
0.8500 |
2.0000 |
1.1836 |
| 2019-12-07 |
1.6844 |
7,557.0965 |
1.6844 |
0.8500 |
2.5188 |
1.0431 |
| 2019-12-06 |
2.5772 |
337.9646 |
2.5772 |
2.1577 |
2.9966 |
2.9732 |
| 2019-12-05 |
3.3247 |
1,118.9947 |
3.3247 |
2.4643 |
4.1851 |
3.1525 |
| 2019-12-04 |
4.7233 |
1,840.9434 |
4.7233 |
3.1466 |
6.3000 |
3.4413 |
| 2019-12-03 |
5.5691 |
4,689.0683 |
5.5691 |
3.3907 |
7.7475 |
3.3907 |
| 2019-12-02 |
5.7750 |
1,435.7557 |
5.7750 |
3.6898 |
7.8603 |
4.7311 |
| 2019-12-01 |
8.8823 |
91.5257 |
8.8823 |
7.4894 |
10.2752 |
7.4894 |
| 2019-11-30 |
10.6384 |
64.7821 |
10.6384 |
8.8112 |
12.4656 |
10.2650 |
| 2019-11-29 |
9.1621 |
32.3722 |
9.1621 |
8.2281 |
10.0960 |
8.7932 |
| 2019-11-28 |
4.9700 |
0.0008 |
4.9700 |
4.9700 |
4.9700 |
4.9700 |
| 2019-11-27 |
4.9700 |
0.0000 |
4.9700 |
4.9700 |
4.9700 |
4.9700 |
| 2019-11-26 |
4.9700 |
0.0000 |
4.9700 |
4.9700 |
4.9700 |
4.9700 |
| 2019-11-25 |
4.9700 |
0.0000 |
4.9700 |
4.9700 |
4.9700 |
4.9700 |
| 2019-11-24 |
4.9700 |
0.0020 |
4.9700 |
4.9700 |
4.9700 |
4.9700 |
| 2019-11-23 |
4.9700 |
0.0020 |
4.9700 |
4.9700 |
4.9700 |
4.9700 |
| 2019-11-22 |
7.2154 |
0.0000 |
7.2154 |
7.2154 |
7.2154 |
7.2154 |
| 2019-11-21 |
6.0927 |
48.9045 |
6.0927 |
4.9700 |
7.2154 |
7.2154 |
| 2019-11-20 |
7.2019 |
107.0884 |
7.2019 |
6.5233 |
7.8805 |
6.5460 |
| 2019-11-19 |
7.2510 |
278.6550 |
7.2510 |
5.0966 |
9.4053 |
5.0966 |
| 2019-11-18 |
9.9053 |
293.5854 |
9.9053 |
7.3450 |
12.4656 |
8.8763 |
| 2019-11-17 |
9.5156 |
698.1444 |
9.5156 |
6.5656 |
12.4656 |
8.0000 |
| 2019-11-16 |
6.2581 |
7.6184 |
6.2581 |
4.9605 |
7.5557 |
7.5557 |
| 2019-11-15 |
3.9779 |
32.4222 |
3.9779 |
3.7857 |
4.1700 |
4.1700 |
| 2019-11-14 |
3.0642 |
0.0000 |
3.0642 |
3.0642 |
3.0642 |
3.0642 |
| 2019-11-13 |
3.0642 |
0.0000 |
3.0642 |
3.0642 |
3.0642 |
3.0642 |
| 2019-11-12 |
3.0642 |
13.7958 |
3.0642 |
3.0642 |
3.0642 |
3.0642 |
| 2019-11-11 |
3.0642 |
0.0000 |
3.0642 |
3.0642 |
3.0642 |
3.0642 |
| 2019-11-10 |
3.0642 |
0.0000 |
3.0642 |
3.0642 |
3.0642 |
3.0642 |
| 2019-11-09 |
3.0642 |
0.0000 |
3.0642 |
3.0642 |
3.0642 |
3.0642 |
| 2019-11-08 |
3.0642 |
0.0000 |
3.0642 |
3.0642 |
3.0642 |
3.0642 |
| 2019-11-07 |
3.0642 |
0.0000 |
3.0642 |
3.0642 |
3.0642 |
3.0642 |
| 2019-11-06 |
3.0642 |
3.8252 |
3.0642 |
3.0642 |
3.0642 |
3.0642 |
| 2019-11-05 |
3.6482 |
0.0000 |
3.6482 |
3.6482 |
3.6482 |
3.6482 |
| 2019-11-04 |
3.6169 |
7.8959 |
3.6169 |
3.5857 |
3.6482 |
3.6482 |
| 2019-11-03 |
2.9185 |
0.0000 |
2.9185 |
2.9185 |
2.9185 |
2.9185 |