Market C20 (C20) / [unlinked]
Identifier on Yobit: c20_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-29 |
0.7375 |
384.7845 C20 |
0.7375 |
0.6850 |
0.7901 |
0.7220 |
| 2022-05-28 |
0.7621 |
8,266.7535 C20 |
0.7621 |
0.7010 |
0.8232 |
0.7901 |
| 2022-05-27 |
0.6273 |
6,594.5012 C20 |
0.6273 |
0.5535 |
0.7010 |
0.7010 |
| 2022-05-26 |
0.5138 |
6,319.4409 C20 |
0.5138 |
0.4550 |
0.5725 |
0.5525 |
| 2022-05-25 |
0.4575 |
36.5060 C20 |
0.4575 |
0.4450 |
0.4700 |
0.4550 |
| 2022-05-24 |
0.4819 |
348.9817 C20 |
0.4819 |
0.4689 |
0.4950 |
0.4689 |
| 2022-05-23 |
0.4249 |
365.4630 C20 |
0.4249 |
0.3599 |
0.4900 |
0.4700 |
| 2022-05-22 |
0.5675 |
1,422.8375 C20 |
0.5675 |
0.4550 |
0.6800 |
0.5001 |
| 2022-05-21 |
0.5450 |
2,015.5601 C20 |
0.5450 |
0.4100 |
0.6800 |
0.5150 |
| 2022-05-20 |
0.4875 |
883.2874 C20 |
0.4875 |
0.4500 |
0.5250 |
0.4689 |
| 2022-05-19 |
0.5333 |
3,018.5863 C20 |
0.5333 |
0.4012 |
0.6654 |
0.5250 |
| 2022-05-18 |
0.4963 |
1,566.0002 C20 |
0.4963 |
0.4750 |
0.5177 |
0.4750 |
| 2022-05-17 |
0.4090 |
249.5692 C20 |
0.4090 |
0.3003 |
0.5177 |
0.4900 |
| 2022-05-16 |
0.4089 |
2,246.3402 C20 |
0.4089 |
0.3002 |
0.5177 |
0.4650 |
| 2022-05-15 |
0.3750 |
4,171.2802 C20 |
0.3750 |
0.2200 |
0.5300 |
0.5150 |
| 2022-05-14 |
0.5150 |
3.0777 C20 |
0.5150 |
0.5100 |
0.5200 |
0.5100 |
| 2022-05-13 |
0.5500 |
934.5168 C20 |
0.5500 |
0.5000 |
0.6000 |
0.5200 |
| 2022-05-12 |
0.6005 |
6,984.3801 C20 |
0.6005 |
0.5000 |
0.7010 |
0.5350 |
| 2022-05-11 |
0.7050 |
22,545.3290 C20 |
0.7050 |
0.5000 |
0.9101 |
0.5000 |
| 2022-05-10 |
0.8994 |
17.0761 C20 |
0.8994 |
0.8887 |
0.9101 |
0.9101 |
| 2022-05-09 |
0.9303 |
217.4595 C20 |
0.9303 |
0.8887 |
0.9720 |
0.9101 |
| 2022-05-08 |
0.9354 |
62.9112 C20 |
0.9354 |
0.8807 |
0.9900 |
0.9170 |
| 2022-05-07 |
0.8533 |
121.8969 C20 |
0.8533 |
0.8008 |
0.9059 |
0.9059 |
| 2022-05-06 |
0.7554 |
493.6353 C20 |
0.7554 |
0.7000 |
0.8108 |
0.8108 |
| 2022-05-05 |
1.0000 |
394.7433 C20 |
1.0000 |
1.0000 |
1.0000 |
1.0000 |
| 2022-05-04 |
0.8500 |
189.4753 C20 |
0.8500 |
0.7000 |
1.0000 |
1.0000 |
| 2022-05-03 |
1.0000 |
1.0000 C20 |
1.0000 |
1.0000 |
1.0000 |
1.0000 |
| 2022-05-02 |
0.8500 |
86.0007 C20 |
0.8500 |
0.7000 |
1.0000 |
1.0000 |
| 2022-05-01 |
1.1493 |
53.4297 C20 |
1.1493 |
1.0000 |
1.2987 |
1.0000 |
| 2022-04-30 |
1.0750 |
2,101.3089 C20 |
1.0750 |
0.8500 |
1.3000 |
0.8500 |
| 2022-04-29 |
1.1000 |
217.5510 C20 |
1.1000 |
0.9000 |
1.3000 |
1.3000 |
| 2022-04-28 |
1.1200 |
68.1365 C20 |
1.1200 |
0.9000 |
1.3400 |
1.3400 |
| 2022-04-27 |
1.0500 |
904.9237 C20 |
1.0500 |
0.7500 |
1.3500 |
1.3500 |
| 2022-04-26 |
1.1250 |
10,207.7814 C20 |
1.1250 |
0.7000 |
1.5500 |
1.2000 |
| 2022-04-25 |
1.5500 |
1,647.0166 C20 |
1.5500 |
1.5000 |
1.6000 |
1.5000 |
| 2022-04-24 |
1.6075 |
1,001.0225 C20 |
1.6075 |
1.4150 |
1.8000 |
1.5000 |
| 2022-04-23 |
1.6500 |
139.4717 C20 |
1.6500 |
1.5000 |
1.8000 |
1.5000 |
| 2022-04-22 |
1.4503 |
3,151.3444 C20 |
1.4503 |
1.1006 |
1.8000 |
1.8000 |
| 2022-04-21 |
1.7450 |
14,316.7645 C20 |
1.7450 |
1.0000 |
2.4900 |
1.7900 |
| 2022-04-20 |
2.3200 |
4,139.8737 C20 |
2.3200 |
1.1500 |
3.4900 |
1.5000 |
| 2022-04-19 |
3.4160 |
461.3565 C20 |
3.4160 |
3.1000 |
3.7320 |
3.1000 |
| 2022-04-18 |
4.3890 |
604.7618 C20 |
4.3890 |
3.6800 |
5.0980 |
4.8700 |
| 2022-04-17 |
4.0540 |
1,013.4847 C20 |
4.0540 |
3.0100 |
5.0980 |
3.6500 |
| 2022-04-16 |
3.3650 |
120.9165 C20 |
3.3650 |
3.0100 |
3.7200 |
3.0100 |
| 2022-04-15 |
3.5050 |
2,316.9606 C20 |
3.5050 |
3.0100 |
4.0000 |
3.6100 |
| 2022-04-14 |
4.3150 |
7,052.2149 C20 |
4.3150 |
2.4700 |
6.1600 |
3.5000 |
| 2022-04-13 |
6.2465 |
1,729.9658 C20 |
6.2465 |
5.3530 |
7.1400 |
6.7778 |
| 2022-04-12 |
6.2250 |
97.7186 C20 |
6.2250 |
5.3100 |
7.1400 |
7.1400 |
| 2022-04-11 |
6.1230 |
1,369.1893 C20 |
6.1230 |
5.0100 |
7.2360 |
6.1600 |
| 2022-04-10 |
6.9480 |
381.5470 C20 |
6.9480 |
6.5260 |
7.3700 |
7.2450 |