Market [unlinked] / [unlinked]
Identifier on Yobit: bgp_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-24 |
3.7766 |
0.0000 |
3.7766 |
3.7766 |
3.7766 |
3.7766 |
| 2019-07-23 |
3.7766 |
0.0000 |
3.7766 |
3.7766 |
3.7766 |
3.7766 |
| 2019-07-22 |
3.7766 |
0.0000 |
3.7766 |
3.7766 |
3.7766 |
3.7766 |
| 2019-07-21 |
3.7766 |
0.0000 |
3.7766 |
3.7766 |
3.7766 |
3.7766 |
| 2019-07-20 |
3.7766 |
0.0000 |
3.7766 |
3.7766 |
3.7766 |
3.7766 |
| 2019-07-19 |
4.1237 |
52.7598 |
4.1237 |
3.7766 |
4.4707 |
3.7766 |
| 2019-07-18 |
4.4671 |
3.0000 |
4.4671 |
4.4671 |
4.4671 |
4.4671 |
| 2019-07-17 |
3.7816 |
248.1934 |
3.7816 |
3.7766 |
3.7867 |
3.7766 |
| 2019-07-16 |
3.7766 |
0.0000 |
3.7766 |
3.7766 |
3.7766 |
3.7766 |
| 2019-07-15 |
4.0183 |
354.2394 |
4.0183 |
3.7766 |
4.2600 |
3.7766 |
| 2019-07-14 |
4.5000 |
0.0000 |
4.5000 |
4.5000 |
4.5000 |
4.5000 |
| 2019-07-13 |
4.5000 |
1.8461 |
4.5000 |
4.5000 |
4.5000 |
4.5000 |
| 2019-07-12 |
4.2600 |
0.0000 |
4.2600 |
4.2600 |
4.2600 |
4.2600 |
| 2019-07-11 |
4.3800 |
9.8726 |
4.3800 |
4.2600 |
4.5000 |
4.2600 |
| 2019-07-10 |
5.5819 |
2.0358 |
5.5819 |
5.5819 |
5.5819 |
5.5819 |
| 2019-07-09 |
4.5000 |
0.3662 |
4.5000 |
4.5000 |
4.5000 |
4.5000 |
| 2019-07-08 |
4.3800 |
5.9462 |
4.3800 |
4.2600 |
4.5000 |
4.2600 |
| 2019-07-07 |
4.5000 |
35.0000 |
4.5000 |
4.5000 |
4.5000 |
4.5000 |
| 2019-07-06 |
4.7500 |
9.2543 |
4.7500 |
4.5000 |
5.0000 |
5.0000 |
| 2019-07-05 |
5.1300 |
108.5358 |
5.1300 |
4.2600 |
6.0000 |
4.5000 |
| 2019-07-04 |
5.3920 |
496.3428 |
5.3920 |
5.0000 |
5.7839 |
5.0000 |
| 2019-07-03 |
5.8824 |
549.1295 |
5.8824 |
5.2547 |
6.5100 |
6.0000 |
| 2019-07-02 |
6.5550 |
2,861.8214 |
6.5550 |
5.0000 |
8.1100 |
5.0000 |
| 2019-07-01 |
11.0899 |
4,128.3888 |
11.0899 |
8.1367 |
14.0430 |
8.7669 |
| 2019-06-30 |
15.5626 |
6,656.9588 |
15.5626 |
10.1666 |
20.9587 |
10.5762 |
| 2019-06-29 |
28.1661 |
729.2891 |
28.1661 |
18.2753 |
38.0570 |
20.8770 |
| 2019-06-28 |
27.4799 |
58.9124 |
27.4799 |
26.9420 |
28.0178 |
26.9420 |
| 2019-06-27 |
24.7602 |
331.2791 |
24.7602 |
17.9907 |
31.5297 |
17.9907 |
| 2019-06-26 |
30.1255 |
780.8256 |
30.1255 |
23.3210 |
36.9300 |
26.0000 |
| 2019-06-25 |
34.2190 |
1,696.4509 |
34.2190 |
30.0000 |
38.4379 |
30.0000 |
| 2019-06-24 |
39.5232 |
20,751.0116 |
39.5232 |
31.0464 |
48.0000 |
35.5971 |
| 2019-06-23 |
43.3500 |
19,613.9242 |
43.3500 |
29.7000 |
57.0000 |
39.7600 |
| 2019-06-22 |
36.7750 |
11,720.9565 |
36.7750 |
23.5500 |
50.0000 |
40.0000 |
| 2019-06-21 |
23.0049 |
0.0020 |
23.0049 |
23.0049 |
23.0049 |
23.0049 |
| 2019-06-20 |
24.6464 |
32.6347 |
24.6464 |
23.0049 |
26.2878 |
23.0049 |
| 2019-06-19 |
22.7242 |
13.9361 |
22.7242 |
19.5000 |
25.9485 |
22.8889 |
| 2019-06-18 |
27.8177 |
32.0960 |
27.8177 |
19.8353 |
35.8000 |
28.5684 |
| 2019-06-17 |
28.6518 |
41.7667 |
28.6518 |
21.3389 |
35.9647 |
21.3389 |
| 2019-06-16 |
24.3699 |
227.2033 |
24.3699 |
12.7398 |
36.0000 |
30.0105 |
| 2019-06-15 |
21.5000 |
251.5888 |
21.5000 |
7.0000 |
36.0000 |
16.0841 |
| 2019-06-14 |
4.2700 |
88.0348 |
4.2700 |
4.2700 |
4.2700 |
4.2700 |
| 2019-06-13 |
5.6177 |
160.5705 |
5.6177 |
5.2354 |
6.0000 |
6.0000 |
| 2019-06-12 |
5.2401 |
0.0000 |
5.2401 |
5.2401 |
5.2401 |
5.2401 |
| 2019-06-11 |
5.1200 |
8.2929 |
5.1200 |
5.0000 |
5.2401 |
5.2401 |
| 2019-06-10 |
4.8379 |
91.6051 |
4.8379 |
4.6757 |
5.0000 |
5.0000 |
| 2019-06-09 |
4.6224 |
1,443.9841 |
4.6224 |
3.9448 |
5.3000 |
3.9448 |
| 2019-06-08 |
4.4082 |
1,824.7410 |
4.4082 |
3.8702 |
4.9461 |
4.4489 |
| 2019-06-07 |
4.1565 |
602.7980 |
4.1565 |
3.6230 |
4.6900 |
3.7778 |
| 2019-06-06 |
3.8000 |
0.0000 |
3.8000 |
3.8000 |
3.8000 |
3.8000 |
| 2019-06-05 |
3.8000 |
0.0000 |
3.8000 |
3.8000 |
3.8000 |
3.8000 |