Market C20 (C20) / [unlinked]
Identifier on Yobit: c20_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-09 |
1.1179 |
5.0838 C20 |
1.1179 |
1.1013 |
1.1346 |
1.1346 |
| 2024-03-08 |
1.1047 |
59.8897 C20 |
1.1047 |
1.0794 |
1.1301 |
1.1301 |
| 2024-03-07 |
1.0438 |
33.9549 C20 |
1.0438 |
1.0083 |
1.0794 |
1.0794 |
| 2024-03-06 |
1.0478 |
12.1720 C20 |
1.0478 |
1.0269 |
1.0687 |
1.0687 |
| 2024-03-05 |
1.0785 |
185.4083 C20 |
1.0785 |
1.0269 |
1.1301 |
1.0269 |
| 2024-03-04 |
1.1401 |
401.9412 C20 |
1.1401 |
1.1101 |
1.1700 |
1.1301 |
| 2024-03-03 |
1.4507 |
1,852.8980 C20 |
1.4507 |
0.9014 |
2.0000 |
1.1301 |
| 2024-03-02 |
1.3132 |
1,362.1391 C20 |
1.3132 |
0.9014 |
1.7250 |
0.9481 |
| 2024-03-01 |
1.3334 |
1,424.1814 C20 |
1.3334 |
0.8668 |
1.8000 |
1.3851 |
| 2024-02-29 |
0.8754 |
2,470.5343 C20 |
0.8754 |
0.7030 |
1.0477 |
0.9112 |
| 2024-02-28 |
0.8084 |
255.5358 C20 |
0.8084 |
0.7923 |
0.8245 |
0.7924 |
| 2024-02-27 |
0.7540 |
566.5155 C20 |
0.7540 |
0.6150 |
0.8930 |
0.7950 |
| 2024-02-26 |
0.6170 |
16.4071 C20 |
0.6170 |
0.6010 |
0.6330 |
0.6150 |
| 2024-02-25 |
0.6081 |
5.1645 C20 |
0.6081 |
0.6080 |
0.6081 |
0.6081 |
| 2024-02-24 |
0.6066 |
2.0764 C20 |
0.6066 |
0.6052 |
0.6080 |
0.6080 |
| 2024-02-23 |
0.6052 |
0.1649 C20 |
0.6052 |
0.6052 |
0.6052 |
0.6052 |
| 2024-02-22 |
0.6052 |
0.0000 C20 |
0.6052 |
0.6052 |
0.6052 |
0.6052 |
| 2024-02-21 |
0.5991 |
11.3730 C20 |
0.5991 |
0.5900 |
0.6081 |
0.5940 |
| 2024-02-20 |
0.6030 |
6.4254 C20 |
0.6030 |
0.5980 |
0.6080 |
0.5980 |
| 2024-02-19 |
0.5975 |
4.5781 C20 |
0.5975 |
0.5940 |
0.6010 |
0.6010 |
| 2024-02-18 |
0.5870 |
0.4013 C20 |
0.5870 |
0.5840 |
0.5900 |
0.5840 |
| 2024-02-17 |
0.5870 |
0.4013 C20 |
0.5870 |
0.5840 |
0.5900 |
0.5840 |
| 2024-02-16 |
0.5805 |
19.4134 C20 |
0.5805 |
0.5651 |
0.5959 |
0.5959 |
| 2024-02-15 |
0.5655 |
4.8493 C20 |
0.5655 |
0.5580 |
0.5730 |
0.5730 |
| 2024-02-14 |
0.5490 |
13.9645 C20 |
0.5490 |
0.5400 |
0.5580 |
0.5580 |
| 2024-02-13 |
0.5675 |
5.1910 C20 |
0.5675 |
0.5570 |
0.5780 |
0.5570 |
| 2024-02-12 |
0.5830 |
17.4454 C20 |
0.5830 |
0.5700 |
0.5960 |
0.5780 |
| 2024-02-11 |
0.6010 |
0.2286 C20 |
0.6010 |
0.5960 |
0.6060 |
0.5960 |
| 2024-02-10 |
0.6010 |
0.1089 C20 |
0.6010 |
0.5960 |
0.6060 |
0.6060 |
| 2024-02-09 |
0.6001 |
11.5286 C20 |
0.6001 |
0.5920 |
0.6081 |
0.5960 |
| 2024-02-08 |
0.5820 |
0.0000 C20 |
0.5820 |
0.5820 |
0.5820 |
0.5820 |
| 2024-02-07 |
0.5846 |
2.4052 C20 |
0.5846 |
0.5760 |
0.5933 |
0.5820 |
| 2024-02-06 |
0.5890 |
7.1401 C20 |
0.5890 |
0.5800 |
0.5979 |
0.5933 |
| 2024-02-05 |
0.5900 |
2.7200 C20 |
0.5900 |
0.5840 |
0.5960 |
0.5840 |
| 2024-02-04 |
0.5840 |
0.4909 C20 |
0.5840 |
0.5820 |
0.5860 |
0.5820 |
| 2024-02-03 |
0.5940 |
9.4676 C20 |
0.5940 |
0.5860 |
0.6020 |
0.5860 |
| 2024-02-02 |
0.5710 |
59.7467 C20 |
0.5710 |
0.5450 |
0.5969 |
0.5840 |
| 2024-02-01 |
0.5780 |
6.4553 C20 |
0.5780 |
0.5780 |
0.5780 |
0.5780 |
| 2024-01-31 |
0.5750 |
23.7501 C20 |
0.5750 |
0.5700 |
0.5800 |
0.5780 |
| 2024-01-30 |
0.5888 |
842.4136 C20 |
0.5888 |
0.5000 |
0.6777 |
0.5800 |
| 2024-01-29 |
0.6054 |
561.3715 C20 |
0.6054 |
0.5650 |
0.6458 |
0.6270 |
| 2024-01-28 |
0.5900 |
318.1092 C20 |
0.5900 |
0.5650 |
0.6150 |
0.5650 |
| 2024-01-27 |
0.5701 |
0.9494 C20 |
0.5701 |
0.5701 |
0.5701 |
0.5701 |
| 2024-01-26 |
0.5625 |
2.1920 C20 |
0.5625 |
0.5550 |
0.5701 |
0.5701 |
| 2024-01-25 |
0.5565 |
0.5930 C20 |
0.5565 |
0.5500 |
0.5630 |
0.5630 |
| 2024-01-24 |
0.5554 |
1.3303 C20 |
0.5554 |
0.5520 |
0.5589 |
0.5520 |
| 2024-01-23 |
0.5794 |
7.9548 C20 |
0.5794 |
0.5589 |
0.5999 |
0.5589 |
| 2024-01-22 |
0.6202 |
496.6673 C20 |
0.6202 |
0.5934 |
0.6470 |
0.5934 |
| 2024-01-21 |
0.5775 |
89.9446 C20 |
0.5775 |
0.5550 |
0.6000 |
0.6000 |
| 2024-01-20 |
0.5690 |
104.8782 C20 |
0.5690 |
0.5550 |
0.5830 |
0.5830 |