Market [unlinked] / [unlinked]
Identifier on Yobit: btv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-28 |
31.9529 |
0.2415 |
31.9529 |
30.9993 |
32.9064 |
30.9993 |
| 2020-08-27 |
32.6210 |
1.4037 |
32.6210 |
30.9993 |
34.2426 |
30.9993 |
| 2020-08-26 |
34.2426 |
0.0300 |
34.2426 |
34.2426 |
34.2426 |
34.2426 |
| 2020-08-25 |
35.2959 |
0.7214 |
35.2959 |
34.2426 |
36.3492 |
34.2426 |
| 2020-08-24 |
46.4014 |
10.1678 |
46.4014 |
36.3492 |
56.4537 |
36.3492 |
| 2020-08-23 |
52.0030 |
2.1109 |
52.0030 |
47.5523 |
56.4537 |
52.0073 |
| 2020-08-22 |
50.4802 |
0.0817 |
50.4802 |
49.9779 |
50.9825 |
50.9825 |
| 2020-08-21 |
48.7651 |
0.0821 |
48.7651 |
47.5523 |
49.9779 |
49.9779 |
| 2020-08-20 |
47.0815 |
0.0085 |
47.0815 |
47.0815 |
47.0815 |
47.0815 |
| 2020-08-19 |
47.0815 |
0.0450 |
47.0815 |
47.0815 |
47.0815 |
47.0815 |
| 2020-08-18 |
45.1161 |
4.6470 |
45.1161 |
39.7545 |
50.4777 |
47.5523 |
| 2020-08-17 |
50.8055 |
0.5372 |
50.8055 |
48.0278 |
53.5831 |
53.5831 |
| 2020-08-16 |
48.1134 |
2.8851 |
48.1134 |
45.2444 |
50.9825 |
48.0278 |
| 2020-08-15 |
44.4874 |
109.2973 |
44.4874 |
24.9048 |
64.0700 |
44.7964 |
| 2020-08-14 |
25.4066 |
0.2445 |
25.4066 |
25.1538 |
25.6594 |
25.2000 |
| 2020-08-13 |
26.3138 |
0.1691 |
26.3138 |
25.6594 |
26.9683 |
25.6594 |
| 2020-08-12 |
24.1335 |
3.5687 |
24.1335 |
21.0290 |
27.2380 |
25.1538 |
| 2020-08-11 |
22.7453 |
1.7270 |
22.7453 |
20.8324 |
24.6582 |
20.8324 |
| 2020-08-10 |
24.9048 |
0.1649 |
24.9048 |
24.9048 |
24.9048 |
24.9048 |
| 2020-08-09 |
24.7180 |
3.0699 |
24.7180 |
22.9991 |
26.4369 |
26.4369 |
| 2020-08-08 |
23.7066 |
2.2040 |
23.7066 |
22.9991 |
24.4140 |
22.9991 |
| 2020-08-07 |
23.7066 |
9.1408 |
23.7066 |
22.9991 |
24.4140 |
23.2291 |
| 2020-08-06 |
23.2475 |
0.3871 |
23.2475 |
22.3227 |
24.1723 |
24.1723 |
| 2020-08-05 |
22.6609 |
0.3200 |
22.6609 |
22.3227 |
22.9991 |
22.3227 |
| 2020-08-04 |
22.8120 |
0.8130 |
22.8120 |
21.4517 |
24.1723 |
24.1723 |
| 2020-08-03 |
22.3238 |
3.5519 |
22.3238 |
22.1017 |
22.5459 |
22.5000 |
| 2020-08-02 |
22.2984 |
2.0253 |
22.2984 |
20.9008 |
23.6960 |
23.6960 |
| 2020-08-01 |
20.4546 |
1.2974 |
20.4546 |
20.0084 |
20.9008 |
20.9008 |
| 2020-07-31 |
19.0373 |
0.3765 |
19.0373 |
19.0373 |
19.0373 |
19.0373 |
| 2020-07-30 |
19.4353 |
0.3667 |
19.4353 |
18.6622 |
20.2085 |
19.0373 |
| 2020-07-29 |
18.9430 |
0.3993 |
18.9430 |
18.8488 |
19.0373 |
19.0373 |
| 2020-07-28 |
18.4679 |
1.6578 |
18.4679 |
16.7274 |
20.2085 |
19.0373 |
| 2020-07-27 |
17.5806 |
0.0782 |
17.5806 |
17.5806 |
17.5806 |
17.5806 |
| 2020-07-26 |
17.5210 |
1.2817 |
17.5210 |
16.3978 |
18.6442 |
18.6442 |
| 2020-07-25 |
21.7367 |
12.9824 |
21.7367 |
16.2354 |
27.2380 |
16.2354 |
| 2020-07-24 |
16.0755 |
0.2152 |
16.0755 |
15.9155 |
16.2354 |
15.9155 |
| 2020-07-23 |
16.1566 |
0.5642 |
16.1566 |
15.9155 |
16.3978 |
15.9155 |
| 2020-07-22 |
16.1790 |
0.6887 |
16.1790 |
15.2945 |
17.0636 |
17.0636 |
| 2020-07-21 |
18.8480 |
3.8011 |
18.8480 |
14.0000 |
23.6960 |
15.2945 |
| 2020-07-20 |
25.1849 |
0.8278 |
25.1849 |
23.9330 |
26.4369 |
23.9330 |
| 2020-07-19 |
26.4369 |
0.0138 |
26.4369 |
26.4369 |
26.4369 |
26.4369 |
| 2020-07-18 |
25.7764 |
15.4287 |
25.7764 |
19.6141 |
31.9387 |
26.4369 |
| 2020-07-17 |
23.6557 |
16.4671 |
23.6557 |
17.2237 |
30.0877 |
19.6141 |
| 2020-07-16 |
22.7714 |
0.0000 |
22.7714 |
22.7714 |
22.7714 |
22.7714 |
| 2020-07-15 |
22.7714 |
0.0644 |
22.7714 |
22.7714 |
22.7714 |
22.7714 |
| 2020-07-14 |
21.8829 |
0.0755 |
21.8829 |
21.8829 |
21.8829 |
21.8829 |
| 2020-07-13 |
22.2188 |
0.5049 |
22.2188 |
21.6662 |
22.7714 |
21.6662 |
| 2020-07-12 |
23.1141 |
0.3386 |
23.1141 |
22.9991 |
23.2291 |
22.9991 |
| 2020-07-11 |
24.1831 |
0.4177 |
24.1831 |
23.4614 |
24.9048 |
23.4614 |
| 2020-07-10 |
25.1650 |
0.6375 |
25.1650 |
24.4140 |
25.9160 |
24.4140 |