Identifier on Yobit: btg_rur
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-11-29 |
210.4957 |
1.3873 BTG |
210.4957 |
205.3116 |
215.6798 |
206.3218 |
2019-11-28 |
212.3503 |
0.0150 BTG |
212.3503 |
207.3647 |
217.3360 |
217.3360 |
2019-11-27 |
201.5153 |
5.5373 BTG |
201.5153 |
191.4978 |
211.5328 |
203.2788 |
2019-11-26 |
198.9800 |
1.1446 BTG |
198.9800 |
192.6483 |
205.3116 |
205.3116 |
2019-11-25 |
184.7505 |
1.0497 BTG |
184.7505 |
180.0000 |
189.5009 |
180.0000 |
2019-11-24 |
193.9786 |
0.0000 BTG |
193.9786 |
193.9786 |
193.9786 |
193.9786 |
2019-11-23 |
195.2393 |
2.4298 BTG |
195.2393 |
193.9786 |
196.5000 |
193.9786 |
2019-11-22 |
205.9599 |
3.4930 BTG |
205.9599 |
198.2716 |
213.6481 |
198.2716 |
2019-11-21 |
216.5390 |
13.8972 BTG |
216.5390 |
204.4929 |
228.5851 |
204.4929 |
2019-11-20 |
218.0016 |
4.0706 BTG |
218.0016 |
211.4569 |
224.5463 |
222.3231 |
2019-11-19 |
219.0972 |
7.7471 BTG |
219.0972 |
213.6481 |
224.5463 |
224.5463 |
2019-11-18 |
229.4731 |
2.4467 BTG |
229.4731 |
224.5463 |
234.4000 |
224.5463 |
2019-11-17 |
229.4239 |
2.9742 BTG |
229.4239 |
224.5463 |
234.3015 |
234.3015 |
2019-11-16 |
231.7825 |
2.4521 BTG |
231.7825 |
229.9012 |
233.6638 |
233.6638 |
2019-11-15 |
225.7360 |
4.3791 BTG |
225.7360 |
220.1218 |
231.3503 |
231.3503 |
2019-11-14 |
232.5463 |
1.4198 BTG |
232.5463 |
232.5463 |
232.5463 |
232.5463 |
2019-11-13 |
228.0509 |
7.5988 BTG |
228.0509 |
223.5556 |
232.5463 |
223.5556 |
2019-11-12 |
228.6097 |
15.3280 BTG |
228.6097 |
223.5556 |
233.6638 |
224.5463 |
2019-11-11 |
230.3631 |
12.7900 BTG |
230.3631 |
227.0625 |
233.6638 |
227.0625 |
2019-11-10 |
230.2278 |
7.3734 BTG |
230.2278 |
226.7917 |
233.6638 |
233.6638 |
2019-11-09 |
232.5298 |
3.4724 BTG |
232.5298 |
229.0597 |
236.0000 |
229.0597 |
2019-11-08 |
247.2808 |
4.1186 BTG |
247.2808 |
236.0000 |
258.5616 |
236.0000 |
2019-11-07 |
254.4615 |
3.4162 BTG |
254.4615 |
245.5830 |
263.3400 |
245.5830 |
2019-11-06 |
251.6101 |
2.1619 BTG |
251.6101 |
243.2202 |
260.0000 |
243.3448 |
2019-11-05 |
252.1962 |
7.2682 BTG |
252.1962 |
244.3925 |
260.0000 |
244.3925 |
2019-11-04 |
251.6500 |
16.8517 BTG |
251.6500 |
240.0000 |
263.3000 |
253.0244 |
2019-11-03 |
271.3972 |
2.5148 BTG |
271.3972 |
263.2982 |
279.4963 |
263.3000 |
2019-11-02 |
266.2603 |
8.5003 BTG |
266.2603 |
253.0244 |
279.4963 |
263.2982 |
2019-11-01 |
255.5000 |
7.6476 BTG |
255.5000 |
246.0000 |
265.0000 |
246.0000 |
2019-10-31 |
251.0748 |
2.9132 BTG |
251.0748 |
245.0000 |
257.1497 |
245.0000 |
2019-10-30 |
250.1700 |
2.1842 BTG |
250.1700 |
247.0000 |
253.3400 |
247.0000 |
2019-10-29 |
259.1117 |
0.0103 BTG |
259.1117 |
253.3400 |
264.8834 |
253.3400 |
2019-10-28 |
257.7500 |
6.1507 BTG |
257.7500 |
247.0000 |
268.5000 |
247.0000 |
2019-10-27 |
258.0000 |
49.3422 BTG |
258.0000 |
236.0000 |
280.0000 |
253.1791 |
2019-10-26 |
258.0000 |
28.5430 BTG |
258.0000 |
236.0000 |
280.0000 |
255.5546 |
2019-10-25 |
236.0000 |
0.0024 BTG |
236.0000 |
236.0000 |
236.0000 |
236.0000 |
2019-10-24 |
239.2326 |
0.8426 BTG |
239.2326 |
238.3861 |
240.0792 |
238.3861 |
2019-10-23 |
238.0396 |
0.8243 BTG |
238.0396 |
236.0000 |
240.0792 |
240.0792 |
2019-10-22 |
242.0194 |
3.6375 BTG |
242.0194 |
236.0000 |
248.0388 |
247.9184 |
2019-10-21 |
242.0194 |
3.1186 BTG |
242.0194 |
236.0000 |
248.0388 |
236.0000 |
2019-10-20 |
245.1761 |
0.4008 BTG |
245.1761 |
245.1111 |
245.2411 |
245.1111 |
2019-10-19 |
249.0678 |
1.4245 BTG |
249.0678 |
245.1111 |
253.0244 |
245.1111 |
2019-10-18 |
264.2414 |
0.1757 BTG |
264.2414 |
264.2414 |
264.2414 |
264.2414 |
2019-10-17 |
251.6436 |
4.4758 BTG |
251.6436 |
247.2872 |
256.0000 |
247.2872 |
2019-10-16 |
271.8397 |
2.6387 BTG |
271.8397 |
256.0000 |
287.6795 |
256.0000 |
2019-10-15 |
262.3856 |
6.1853 BTG |
262.3856 |
236.9854 |
287.7857 |
287.7857 |
2019-10-14 |
239.2711 |
26.0135 BTG |
239.2711 |
213.5966 |
264.9456 |
260.6913 |
2019-10-13 |
251.8800 |
24.8757 BTG |
251.8800 |
248.2055 |
255.5546 |
248.2055 |
2019-10-12 |
260.2501 |
5.2220 BTG |
260.2501 |
255.5546 |
264.9456 |
264.6666 |
2019-10-11 |
258.2773 |
1.2931 BTG |
258.2773 |
255.5546 |
261.0000 |
255.5546 |