Market [unlinked] / [unlinked]
Identifier on Yobit: cmc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-22 |
0.4645 |
17.9711 |
0.4645 |
0.4619 |
0.4671 |
0.4619 |
| 2022-04-21 |
0.4688 |
9.8687 |
0.4688 |
0.4665 |
0.4711 |
0.4665 |
| 2022-04-20 |
0.4711 |
0.0000 |
0.4711 |
0.4711 |
0.4711 |
0.4711 |
| 2022-04-19 |
0.4738 |
13.4295 |
0.4738 |
0.4711 |
0.4765 |
0.4711 |
| 2022-04-18 |
0.4813 |
16.9307 |
0.4813 |
0.4765 |
0.4860 |
0.4765 |
| 2022-04-17 |
0.4860 |
1.2242 |
0.4860 |
0.4860 |
0.4860 |
0.4860 |
| 2022-04-16 |
0.4860 |
0.0000 |
0.4860 |
0.4860 |
0.4860 |
0.4860 |
| 2022-04-15 |
0.4860 |
3.9251 |
0.4860 |
0.4860 |
0.4860 |
0.4860 |
| 2022-04-14 |
0.4860 |
0.0000 |
0.4860 |
0.4860 |
0.4860 |
0.4860 |
| 2022-04-13 |
0.4934 |
35.2832 |
0.4934 |
0.4860 |
0.5008 |
0.4860 |
| 2022-04-12 |
0.4860 |
4.0000 |
0.4860 |
0.4860 |
0.4860 |
0.4860 |
| 2022-04-11 |
0.4910 |
100.0743 |
0.4910 |
0.4812 |
0.5008 |
0.4860 |
| 2022-04-10 |
0.4930 |
4.2923 |
0.4930 |
0.4909 |
0.4952 |
0.4952 |
| 2022-04-09 |
0.4980 |
20.5329 |
0.4980 |
0.4952 |
0.5008 |
0.4952 |
| 2022-04-08 |
0.5131 |
17.0714 |
0.5131 |
0.5102 |
0.5159 |
0.5102 |
| 2022-04-07 |
0.5211 |
7.8454 |
0.5211 |
0.5159 |
0.5263 |
0.5159 |
| 2022-04-06 |
0.5160 |
80.3459 |
0.5160 |
0.5058 |
0.5263 |
0.5159 |
| 2022-04-05 |
0.5185 |
7.3792 |
0.5185 |
0.5159 |
0.5211 |
0.5159 |
| 2022-04-04 |
0.5212 |
57.5954 |
0.5212 |
0.5108 |
0.5316 |
0.5211 |
| 2022-04-03 |
0.5313 |
24.6619 |
0.5313 |
0.5256 |
0.5369 |
0.5256 |
| 2022-04-02 |
0.5477 |
0.0000 |
0.5477 |
0.5477 |
0.5477 |
0.5477 |
| 2022-04-01 |
0.5477 |
0.0000 |
0.5477 |
0.5477 |
0.5477 |
0.5477 |
| 2022-03-31 |
0.5370 |
79.2020 |
0.5370 |
0.5263 |
0.5477 |
0.5477 |
| 2022-03-30 |
0.5533 |
69.3941 |
0.5533 |
0.5423 |
0.5643 |
0.5477 |
| 2022-03-29 |
0.5557 |
65.6921 |
0.5557 |
0.5423 |
0.5692 |
0.5477 |
| 2022-03-28 |
0.5367 |
50.8468 |
0.5367 |
0.5256 |
0.5477 |
0.5477 |
| 2022-03-27 |
0.5423 |
0.0000 |
0.5423 |
0.5423 |
0.5423 |
0.5423 |
| 2022-03-26 |
0.5369 |
21.5681 |
0.5369 |
0.5316 |
0.5423 |
0.5423 |
| 2022-03-25 |
0.5316 |
0.0000 |
0.5316 |
0.5316 |
0.5316 |
0.5316 |
| 2022-03-24 |
0.5369 |
24.0310 |
0.5369 |
0.5316 |
0.5423 |
0.5316 |
| 2022-03-23 |
0.5561 |
38.8426 |
0.5561 |
0.5423 |
0.5699 |
0.5423 |
| 2022-03-22 |
0.5753 |
12.8361 |
0.5753 |
0.5699 |
0.5806 |
0.5699 |
| 2022-03-21 |
0.5756 |
0.6417 |
0.5756 |
0.5756 |
0.5756 |
0.5756 |
| 2022-03-20 |
0.5728 |
3.2672 |
0.5728 |
0.5699 |
0.5756 |
0.5699 |
| 2022-03-19 |
0.5617 |
59.1394 |
0.5617 |
0.5477 |
0.5756 |
0.5699 |
| 2022-03-18 |
0.5423 |
18.1297 |
0.5423 |
0.5369 |
0.5477 |
0.5477 |
| 2022-03-17 |
0.5423 |
11.9715 |
0.5423 |
0.5369 |
0.5477 |
0.5369 |
| 2022-03-16 |
0.5529 |
48.9796 |
0.5529 |
0.5423 |
0.5636 |
0.5636 |
| 2022-03-15 |
0.5316 |
0.0000 |
0.5316 |
0.5316 |
0.5316 |
0.5316 |
| 2022-03-14 |
0.5293 |
318.4430 |
0.5293 |
0.5108 |
0.5477 |
0.5316 |
| 2022-03-13 |
0.5477 |
0.0000 |
0.5477 |
0.5477 |
0.5477 |
0.5477 |
| 2022-03-12 |
0.5504 |
14.5161 |
0.5504 |
0.5477 |
0.5532 |
0.5477 |
| 2022-03-11 |
0.5587 |
6.6810 |
0.5587 |
0.5587 |
0.5587 |
0.5587 |
| 2022-03-10 |
0.5755 |
2,583.2671 |
0.5755 |
0.4625 |
0.6885 |
0.5587 |
| 2022-03-09 |
0.4165 |
137.1823 |
0.4165 |
0.3711 |
0.4619 |
0.4619 |
| 2022-03-08 |
0.4223 |
66.8893 |
0.4223 |
0.4223 |
0.4223 |
0.4223 |
| 2022-03-07 |
0.4181 |
260.7249 |
0.4181 |
0.4140 |
0.4223 |
0.4223 |
| 2022-03-06 |
0.3900 |
0.0000 |
0.3900 |
0.3900 |
0.3900 |
0.3900 |
| 2022-03-05 |
0.3939 |
9.9166 |
0.3939 |
0.3900 |
0.3978 |
0.3900 |
| 2022-03-04 |
0.4042 |
88.2265 |
0.4042 |
0.3861 |
0.4223 |
0.4223 |