Market [unlinked] / [unlinked]
Identifier on Yobit: csmic_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-22 |
5.4325 |
0.0844 |
5.4325 |
5.3783 |
5.4867 |
5.4867 |
| 2024-03-21 |
5.2475 |
0.1745 |
5.2475 |
5.1167 |
5.3783 |
5.3783 |
| 2024-03-20 |
5.0089 |
1.3147 |
5.0089 |
4.5856 |
5.4323 |
5.0156 |
| 2024-03-19 |
8.6500 |
27.1132 |
8.6500 |
5.3000 |
12.0000 |
5.3000 |
| 2024-03-18 |
8.7713 |
5.8855 |
8.7713 |
5.5425 |
12.0000 |
12.0000 |
| 2024-03-17 |
5.8569 |
0.2076 |
5.8569 |
5.7109 |
6.0030 |
5.7109 |
| 2024-03-16 |
6.0344 |
1.7889 |
6.0344 |
5.8844 |
6.1844 |
5.8844 |
| 2024-03-15 |
5.9437 |
6.8218 |
5.9437 |
5.8844 |
6.0030 |
6.0021 |
| 2024-03-14 |
6.2824 |
0.2279 |
6.2824 |
6.0632 |
6.5016 |
6.0632 |
| 2024-03-13 |
6.4225 |
2.3435 |
6.4225 |
5.9434 |
6.9016 |
6.4371 |
| 2024-03-12 |
5.9418 |
0.1298 |
5.9418 |
5.8835 |
6.0000 |
6.0000 |
| 2024-03-11 |
5.8835 |
0.0000 |
5.8835 |
5.8835 |
5.8835 |
5.8835 |
| 2024-03-10 |
5.8418 |
0.5657 |
5.8418 |
5.8000 |
5.8835 |
5.8835 |
| 2024-03-09 |
5.7500 |
0.0451 |
5.7500 |
5.7000 |
5.8000 |
5.7000 |
| 2024-03-08 |
5.2275 |
1.5498 |
5.2275 |
4.6780 |
5.7770 |
5.7770 |
| 2024-03-07 |
4.8236 |
0.3308 |
4.8236 |
4.6316 |
5.0156 |
5.0156 |
| 2024-03-06 |
4.9182 |
0.1924 |
4.9182 |
4.8201 |
5.0164 |
4.8201 |
| 2024-03-05 |
4.9701 |
0.5836 |
4.9701 |
4.7723 |
5.1680 |
5.1680 |
| 2024-03-04 |
5.0928 |
3.2559 |
5.0928 |
4.9658 |
5.2198 |
5.2198 |
| 2024-03-03 |
4.8858 |
1.0912 |
4.8858 |
4.7716 |
5.0000 |
5.0000 |
| 2024-03-02 |
4.5667 |
0.9099 |
4.5667 |
4.3619 |
4.7716 |
4.7716 |
| 2024-03-01 |
4.2773 |
2.6830 |
4.2773 |
4.1042 |
4.4504 |
4.3619 |
| 2024-02-29 |
4.2996 |
2.6693 |
4.2996 |
4.1042 |
4.4951 |
4.3186 |
| 2024-02-28 |
4.2000 |
18.6755 |
4.2000 |
3.8000 |
4.6000 |
4.4504 |
| 2024-02-27 |
3.6455 |
0.0000 |
3.6455 |
3.6455 |
3.6455 |
3.6455 |
| 2024-02-26 |
3.6455 |
0.0000 |
3.6455 |
3.6455 |
3.6455 |
3.6455 |
| 2024-02-25 |
3.6885 |
8.2629 |
3.6885 |
3.6000 |
3.7770 |
3.6455 |
| 2024-02-24 |
3.6000 |
0.1812 |
3.6000 |
3.6000 |
3.6000 |
3.6000 |
| 2024-02-23 |
3.5029 |
0.0000 |
3.5029 |
3.5029 |
3.5029 |
3.5029 |
| 2024-02-22 |
3.5029 |
0.0000 |
3.5029 |
3.5029 |
3.5029 |
3.5029 |
| 2024-02-21 |
3.5029 |
0.0563 |
3.5029 |
3.5029 |
3.5029 |
3.5029 |
| 2024-02-20 |
3.5500 |
9.9060 |
3.5500 |
3.5000 |
3.6000 |
3.6000 |
| 2024-02-19 |
3.4504 |
0.0917 |
3.4504 |
3.4332 |
3.4677 |
3.4677 |
| 2024-02-18 |
3.4332 |
0.0000 |
3.4332 |
3.4332 |
3.4332 |
3.4332 |
| 2024-02-17 |
3.4332 |
0.0000 |
3.4332 |
3.4332 |
3.4332 |
3.4332 |
| 2024-02-16 |
3.4332 |
0.0320 |
3.4332 |
3.4332 |
3.4332 |
3.4332 |
| 2024-02-15 |
3.3748 |
0.3743 |
3.3748 |
3.3500 |
3.3997 |
3.3500 |
| 2024-02-14 |
3.4250 |
7.5139 |
3.4250 |
3.3500 |
3.5000 |
3.3500 |
| 2024-02-13 |
3.3163 |
1.4663 |
3.3163 |
3.3000 |
3.3325 |
3.3000 |
| 2024-02-12 |
3.3000 |
0.0000 |
3.3000 |
3.3000 |
3.3000 |
3.3000 |
| 2024-02-11 |
3.3000 |
0.0000 |
3.3000 |
3.3000 |
3.3000 |
3.3000 |
| 2024-02-10 |
3.2831 |
0.5446 |
3.2831 |
3.2662 |
3.3000 |
3.3000 |
| 2024-02-09 |
3.2662 |
0.0636 |
3.2662 |
3.2662 |
3.2662 |
3.2662 |
| 2024-02-08 |
3.2000 |
0.0000 |
3.2000 |
3.2000 |
3.2000 |
3.2000 |
| 2024-02-07 |
3.2000 |
0.0000 |
3.2000 |
3.2000 |
3.2000 |
3.2000 |
| 2024-02-06 |
3.2000 |
0.0000 |
3.2000 |
3.2000 |
3.2000 |
3.2000 |
| 2024-02-05 |
3.2333 |
6.2859 |
3.2333 |
3.2000 |
3.2667 |
3.2000 |
| 2024-02-04 |
3.2831 |
0.0611 |
3.2831 |
3.2667 |
3.2994 |
3.2667 |
| 2024-02-03 |
3.2997 |
0.1390 |
3.2997 |
3.2994 |
3.3000 |
3.2994 |
| 2024-02-02 |
3.3163 |
0.3031 |
3.3163 |
3.3000 |
3.3325 |
3.3000 |