Market [unlinked] / [unlinked]
Identifier on Yobit: cmc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-15 |
0.4396 |
10.4918 |
0.4396 |
0.4265 |
0.4528 |
0.4265 |
| 2021-08-14 |
0.4365 |
129.0687 |
0.4365 |
0.4018 |
0.4711 |
0.4483 |
| 2021-08-13 |
0.4080 |
23.9960 |
0.4080 |
0.3978 |
0.4181 |
0.4181 |
| 2021-08-12 |
0.3882 |
19.0881 |
0.3882 |
0.3785 |
0.3978 |
0.3785 |
| 2021-08-11 |
0.3806 |
54.0884 |
0.3806 |
0.3674 |
0.3939 |
0.3939 |
| 2021-08-10 |
0.3711 |
0.0000 |
0.3711 |
0.3711 |
0.3711 |
0.3711 |
| 2021-08-09 |
0.3805 |
23.2077 |
0.3805 |
0.3711 |
0.3900 |
0.3711 |
| 2021-08-08 |
0.3639 |
100.8782 |
0.3639 |
0.3531 |
0.3748 |
0.3531 |
| 2021-08-07 |
0.3531 |
18.0000 |
0.3531 |
0.3531 |
0.3531 |
0.3531 |
| 2021-08-06 |
0.3326 |
2.1763 |
0.3326 |
0.3326 |
0.3326 |
0.3326 |
| 2021-08-05 |
0.3326 |
2.1763 |
0.3326 |
0.3326 |
0.3326 |
0.3326 |
| 2021-08-04 |
0.3531 |
0.0000 |
0.3531 |
0.3531 |
0.3531 |
0.3531 |
| 2021-08-03 |
0.3531 |
0.0000 |
0.3531 |
0.3531 |
0.3531 |
0.3531 |
| 2021-08-02 |
0.3531 |
0.0000 |
0.3531 |
0.3531 |
0.3531 |
0.3531 |
| 2021-08-01 |
0.3531 |
0.0000 |
0.3531 |
0.3531 |
0.3531 |
0.3531 |
| 2021-07-31 |
0.3531 |
0.0000 |
0.3531 |
0.3531 |
0.3531 |
0.3531 |
| 2021-07-30 |
0.3531 |
6.0000 |
0.3531 |
0.3531 |
0.3531 |
0.3531 |
| 2021-07-29 |
0.3359 |
0.0000 |
0.3359 |
0.3359 |
0.3359 |
0.3359 |
| 2021-07-28 |
0.3359 |
0.0000 |
0.3359 |
0.3359 |
0.3359 |
0.3359 |
| 2021-07-27 |
0.3498 |
122.0412 |
0.3498 |
0.3359 |
0.3637 |
0.3359 |
| 2021-07-26 |
0.3359 |
0.0000 |
0.3359 |
0.3359 |
0.3359 |
0.3359 |
| 2021-07-25 |
0.3630 |
8.8104 |
0.3630 |
0.3359 |
0.3900 |
0.3359 |
| 2021-07-24 |
0.3749 |
30.4053 |
0.3749 |
0.3637 |
0.3861 |
0.3861 |
| 2021-07-23 |
0.3601 |
0.0000 |
0.3601 |
0.3601 |
0.3601 |
0.3601 |
| 2021-07-22 |
0.3584 |
8.0000 |
0.3584 |
0.3566 |
0.3601 |
0.3601 |
| 2021-07-21 |
0.3395 |
14.2747 |
0.3395 |
0.3260 |
0.3531 |
0.3531 |
| 2021-07-20 |
0.3360 |
22.9899 |
0.3360 |
0.3293 |
0.3427 |
0.3293 |
| 2021-07-19 |
0.3427 |
0.0000 |
0.3427 |
0.3427 |
0.3427 |
0.3427 |
| 2021-07-18 |
0.3427 |
0.0000 |
0.3427 |
0.3427 |
0.3427 |
0.3427 |
| 2021-07-17 |
0.3427 |
2.0000 |
0.3427 |
0.3427 |
0.3427 |
0.3427 |
| 2021-07-16 |
0.3601 |
0.0000 |
0.3601 |
0.3601 |
0.3601 |
0.3601 |
| 2021-07-15 |
0.3601 |
4.0000 |
0.3601 |
0.3601 |
0.3601 |
0.3601 |
| 2021-07-14 |
0.3429 |
26.9382 |
0.3429 |
0.3293 |
0.3566 |
0.3566 |
| 2021-07-13 |
0.3549 |
4,234.3573 |
0.3549 |
0.3000 |
0.4099 |
0.3566 |
| 2021-07-12 |
0.4099 |
0.0000 |
0.4099 |
0.4099 |
0.4099 |
0.4099 |
| 2021-07-11 |
0.4099 |
0.0000 |
0.4099 |
0.4099 |
0.4099 |
0.4099 |
| 2021-07-10 |
0.4182 |
17.9623 |
0.4182 |
0.4099 |
0.4265 |
0.4099 |
| 2021-07-09 |
0.4308 |
10.0158 |
0.4308 |
0.4265 |
0.4351 |
0.4265 |
| 2021-07-08 |
0.4574 |
0.0000 |
0.4574 |
0.4574 |
0.4574 |
0.4574 |
| 2021-07-07 |
0.3610 |
5,731.8837 |
0.3610 |
0.2168 |
0.5051 |
0.4574 |
| 2021-07-06 |
0.3748 |
0.0000 |
0.3748 |
0.3748 |
0.3748 |
0.3748 |
| 2021-07-05 |
0.3748 |
0.0000 |
0.3748 |
0.3748 |
0.3748 |
0.3748 |
| 2021-07-04 |
0.3693 |
1,570.7044 |
0.3693 |
0.3637 |
0.3748 |
0.3748 |
| 2021-07-03 |
0.3601 |
0.0000 |
0.3601 |
0.3601 |
0.3601 |
0.3601 |
| 2021-07-02 |
0.3601 |
0.0000 |
0.3601 |
0.3601 |
0.3601 |
0.3601 |
| 2021-07-01 |
0.3601 |
0.0000 |
0.3601 |
0.3601 |
0.3601 |
0.3601 |
| 2021-06-30 |
0.3566 |
12.9899 |
0.3566 |
0.3531 |
0.3601 |
0.3601 |
| 2021-06-29 |
0.3362 |
18.3115 |
0.3362 |
0.3228 |
0.3496 |
0.3496 |
| 2021-06-28 |
0.3196 |
1.0830 |
0.3196 |
0.3196 |
0.3196 |
0.3196 |
| 2021-06-27 |
0.3359 |
0.0000 |
0.3359 |
0.3359 |
0.3359 |
0.3359 |