Identifier on Yobit: cct_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-14 |
0.4178 |
0.0000 CCT |
0.4178 |
0.4178 |
0.4178 |
0.4178 |
| 2019-04-13 |
0.3784 |
178.1448 CCT |
0.3784 |
0.3390 |
0.4178 |
0.4178 |
| 2019-04-12 |
0.3389 |
12.3361 CCT |
0.3389 |
0.3389 |
0.3389 |
0.3389 |
| 2019-04-11 |
0.3380 |
0.0000 CCT |
0.3380 |
0.3380 |
0.3380 |
0.3380 |
| 2019-04-10 |
0.3788 |
108.1140 CCT |
0.3788 |
0.3340 |
0.4236 |
0.4236 |
| 2019-04-09 |
0.3788 |
100.1947 CCT |
0.3788 |
0.3340 |
0.4236 |
0.4236 |
| 2019-04-08 |
0.4300 |
0.0000 CCT |
0.4300 |
0.4300 |
0.4300 |
0.4300 |
| 2019-04-07 |
0.4079 |
4,606.2640 CCT |
0.4079 |
0.3306 |
0.4853 |
0.4300 |
| 2019-04-06 |
0.4085 |
5,095.8428 CCT |
0.4085 |
0.3870 |
0.4300 |
0.4300 |
| 2019-04-05 |
0.3590 |
1,821.1304 CCT |
0.3590 |
0.3290 |
0.3890 |
0.3871 |
| 2019-04-04 |
0.3580 |
126.0031 CCT |
0.3580 |
0.3280 |
0.3880 |
0.3290 |
| 2019-04-03 |
0.3580 |
6,536.9837 CCT |
0.3580 |
0.3280 |
0.3880 |
0.3880 |
| 2019-04-02 |
0.3001 |
12,873.7932 CCT |
0.3001 |
0.2201 |
0.3800 |
0.3800 |
| 2019-04-01 |
0.3600 |
0.0000 CCT |
0.3600 |
0.3600 |
0.3600 |
0.3600 |
| 2019-03-31 |
0.3600 |
547.2197 CCT |
0.3600 |
0.3600 |
0.3600 |
0.3600 |
| 2019-03-30 |
0.3177 |
2,432.9395 CCT |
0.3177 |
0.2500 |
0.3854 |
0.3700 |
| 2019-03-29 |
0.2954 |
11,634.6789 CCT |
0.2954 |
0.2002 |
0.3905 |
0.3866 |
| 2019-03-28 |
0.3993 |
0.0000 CCT |
0.3993 |
0.3993 |
0.3993 |
0.3993 |
| 2019-03-27 |
0.3291 |
186.2143 CCT |
0.3291 |
0.2500 |
0.4082 |
0.3993 |
| 2019-03-26 |
0.3296 |
6,858.2595 CCT |
0.3296 |
0.2510 |
0.4082 |
0.4082 |
| 2019-03-25 |
0.3290 |
2,396.7974 CCT |
0.3290 |
0.3230 |
0.3350 |
0.3230 |
| 2019-03-24 |
0.3359 |
0.0000 CCT |
0.3359 |
0.3359 |
0.3359 |
0.3359 |
| 2019-03-23 |
0.3444 |
1,032.8539 CCT |
0.3444 |
0.3349 |
0.3540 |
0.3359 |
| 2019-03-22 |
0.3000 |
0.0000 CCT |
0.3000 |
0.3000 |
0.3000 |
0.3000 |
| 2019-03-21 |
0.3645 |
9,802.6887 CCT |
0.3645 |
0.3000 |
0.4290 |
0.3000 |
| 2019-03-20 |
0.3820 |
28,617.8602 CCT |
0.3820 |
0.3315 |
0.4326 |
0.4316 |
| 2019-03-19 |
0.4170 |
3,308.2685 CCT |
0.4170 |
0.3441 |
0.4900 |
0.3520 |
| 2019-03-18 |
0.4514 |
3,814.8631 CCT |
0.4514 |
0.3794 |
0.5234 |
0.4824 |
| 2019-03-17 |
0.3944 |
10,114.6505 CCT |
0.3944 |
0.3500 |
0.4388 |
0.4388 |
| 2019-03-16 |
0.4151 |
7.9406 CCT |
0.4151 |
0.4118 |
0.4184 |
0.4118 |
| 2019-03-15 |
0.4206 |
2.1154 CCT |
0.4206 |
0.4206 |
0.4206 |
0.4206 |
| 2019-03-14 |
0.3856 |
6,900.1897 CCT |
0.3856 |
0.3500 |
0.4213 |
0.4213 |
| 2019-03-13 |
0.3865 |
9,524.8009 CCT |
0.3865 |
0.3500 |
0.4229 |
0.4222 |
| 2019-03-12 |
0.3973 |
497.6631 CCT |
0.3973 |
0.3550 |
0.4397 |
0.4229 |
| 2019-03-11 |
0.4148 |
215.1131 CCT |
0.4148 |
0.3550 |
0.4746 |
0.4746 |
| 2019-03-10 |
0.4227 |
448.4113 CCT |
0.4227 |
0.3500 |
0.4954 |
0.4940 |
| 2019-03-09 |
0.4976 |
2.0000 CCT |
0.4976 |
0.4969 |
0.4984 |
0.4969 |
| 2019-03-08 |
0.3500 |
1,561.6333 CCT |
0.3500 |
0.3500 |
0.3500 |
0.3500 |
| 2019-03-07 |
0.5312 |
1.0000 CCT |
0.5312 |
0.5312 |
0.5312 |
0.5312 |
| 2019-03-06 |
0.4134 |
10.8541 CCT |
0.4134 |
0.3333 |
0.4934 |
0.4934 |
| 2019-03-05 |
0.4629 |
1,002.9485 CCT |
0.4629 |
0.4500 |
0.4757 |
0.4500 |
| 2019-03-04 |
0.5277 |
51.0492 CCT |
0.5277 |
0.4757 |
0.5797 |
0.5797 |
| 2019-03-03 |
0.5372 |
53.6746 CCT |
0.5372 |
0.4757 |
0.5987 |
0.5955 |
| 2019-03-02 |
0.4757 |
22.0000 CCT |
0.4757 |
0.4757 |
0.4757 |
0.4757 |
| 2019-03-01 |
0.4757 |
36.8744 CCT |
0.4757 |
0.4757 |
0.4757 |
0.4757 |
| 2019-02-28 |
0.6200 |
0.0000 CCT |
0.6200 |
0.6200 |
0.6200 |
0.6200 |
| 2019-02-27 |
0.5479 |
806.2389 CCT |
0.5479 |
0.4757 |
0.6200 |
0.6200 |
| 2019-02-26 |
0.5512 |
5,013.6036 CCT |
0.5512 |
0.4757 |
0.6267 |
0.4757 |
| 2019-02-25 |
0.5552 |
211.0096 CCT |
0.5552 |
0.4757 |
0.6348 |
0.5000 |
| 2019-02-24 |
0.5982 |
3.9214 CCT |
0.5982 |
0.5600 |
0.6364 |
0.6348 |