Market [unlinked] / [unlinked]
Identifier on Yobit: cmc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-03 |
0.3948 |
607.9412 |
0.3948 |
0.3674 |
0.4223 |
0.4099 |
| 2022-03-02 |
0.4101 |
81.2521 |
0.4101 |
0.3978 |
0.4223 |
0.4223 |
| 2022-03-01 |
0.4018 |
645.4978 |
0.4018 |
0.4018 |
0.4018 |
0.4018 |
| 2022-02-28 |
0.3883 |
739.1134 |
0.3883 |
0.3748 |
0.4018 |
0.4018 |
| 2022-02-27 |
0.3792 |
206.9317 |
0.3792 |
0.3566 |
0.4018 |
0.3748 |
| 2022-02-26 |
0.3702 |
39.9449 |
0.3702 |
0.3427 |
0.3978 |
0.3978 |
| 2022-02-25 |
0.3532 |
16.1521 |
0.3532 |
0.3427 |
0.3637 |
0.3637 |
| 2022-02-24 |
0.3462 |
14.9987 |
0.3462 |
0.3393 |
0.3531 |
0.3393 |
| 2022-02-23 |
0.3729 |
5.3928 |
0.3729 |
0.3711 |
0.3748 |
0.3748 |
| 2022-02-22 |
0.3549 |
12.8733 |
0.3549 |
0.3496 |
0.3601 |
0.3496 |
| 2022-02-21 |
0.3440 |
83.1806 |
0.3440 |
0.3133 |
0.3748 |
0.3461 |
| 2022-02-20 |
0.3766 |
7.7437 |
0.3766 |
0.3748 |
0.3785 |
0.3748 |
| 2022-02-19 |
0.4015 |
0.0000 |
0.4015 |
0.4015 |
0.4015 |
0.4015 |
| 2022-02-18 |
0.4015 |
0.0000 |
0.4015 |
0.4015 |
0.4015 |
0.4015 |
| 2022-02-17 |
0.3938 |
10.3856 |
0.3938 |
0.3861 |
0.4015 |
0.4015 |
| 2022-02-16 |
0.3769 |
11.9154 |
0.3769 |
0.3637 |
0.3900 |
0.3861 |
| 2022-02-15 |
0.3674 |
0.0000 |
0.3674 |
0.3674 |
0.3674 |
0.3674 |
| 2022-02-14 |
0.3674 |
0.0000 |
0.3674 |
0.3674 |
0.3674 |
0.3674 |
| 2022-02-13 |
0.3674 |
0.5335 |
0.3674 |
0.3674 |
0.3674 |
0.3674 |
| 2022-02-12 |
0.3730 |
14.0230 |
0.3730 |
0.3674 |
0.3785 |
0.3674 |
| 2022-02-11 |
0.4015 |
0.0000 |
0.4015 |
0.4015 |
0.4015 |
0.4015 |
| 2022-02-10 |
0.4015 |
0.0000 |
0.4015 |
0.4015 |
0.4015 |
0.4015 |
| 2022-02-09 |
0.3997 |
12.0184 |
0.3997 |
0.3978 |
0.4015 |
0.4015 |
| 2022-02-08 |
0.3785 |
4.0000 |
0.3785 |
0.3785 |
0.3785 |
0.3785 |
| 2022-02-07 |
0.3748 |
0.0000 |
0.3748 |
0.3748 |
0.3748 |
0.3748 |
| 2022-02-06 |
0.3693 |
14.0291 |
0.3693 |
0.3637 |
0.3748 |
0.3748 |
| 2022-02-05 |
0.3619 |
5.9900 |
0.3619 |
0.3601 |
0.3637 |
0.3637 |
| 2022-02-04 |
0.3393 |
0.0000 |
0.3393 |
0.3393 |
0.3393 |
0.3393 |
| 2022-02-03 |
0.3393 |
0.5908 |
0.3393 |
0.3393 |
0.3393 |
0.3393 |
| 2022-02-02 |
0.3421 |
0.0000 |
0.3421 |
0.3421 |
0.3421 |
0.3421 |
| 2022-02-01 |
0.3421 |
0.0000 |
0.3421 |
0.3421 |
0.3421 |
0.3421 |
| 2022-01-31 |
0.3529 |
82.1377 |
0.3529 |
0.3421 |
0.3637 |
0.3421 |
| 2022-01-30 |
0.3674 |
0.0000 |
0.3674 |
0.3674 |
0.3674 |
0.3674 |
| 2022-01-29 |
0.3674 |
0.0000 |
0.3674 |
0.3674 |
0.3674 |
0.3674 |
| 2022-01-28 |
0.3748 |
17.1804 |
0.3748 |
0.3674 |
0.3823 |
0.3674 |
| 2022-01-27 |
0.3863 |
27.7556 |
0.3863 |
0.3748 |
0.3978 |
0.3748 |
| 2022-01-26 |
0.3930 |
58.0498 |
0.3930 |
0.3637 |
0.4223 |
0.4223 |
| 2022-01-25 |
0.3532 |
2.9498 |
0.3532 |
0.3427 |
0.3637 |
0.3637 |
| 2022-01-24 |
0.3479 |
11.5555 |
0.3479 |
0.3427 |
0.3531 |
0.3427 |
| 2022-01-23 |
0.3531 |
0.0000 |
0.3531 |
0.3531 |
0.3531 |
0.3531 |
| 2022-01-22 |
0.3584 |
12.2810 |
0.3584 |
0.3531 |
0.3637 |
0.3531 |
| 2022-01-21 |
0.3656 |
73.1826 |
0.3656 |
0.3637 |
0.3674 |
0.3637 |
| 2022-01-20 |
0.3674 |
0.0000 |
0.3674 |
0.3674 |
0.3674 |
0.3674 |
| 2022-01-19 |
0.3674 |
0.0000 |
0.3674 |
0.3674 |
0.3674 |
0.3674 |
| 2022-01-18 |
0.3730 |
13.5534 |
0.3730 |
0.3674 |
0.3785 |
0.3674 |
| 2022-01-17 |
0.3882 |
20.9913 |
0.3882 |
0.3785 |
0.3978 |
0.3785 |
| 2022-01-16 |
0.3978 |
0.0000 |
0.3978 |
0.3978 |
0.3978 |
0.3978 |
| 2022-01-15 |
0.4101 |
4.1411 |
0.4101 |
0.3978 |
0.4223 |
0.3978 |
| 2022-01-14 |
0.4202 |
159.4045 |
0.4202 |
0.4181 |
0.4223 |
0.4223 |
| 2022-01-13 |
0.3637 |
0.0000 |
0.3637 |
0.3637 |
0.3637 |
0.3637 |