Identifier on Yobit: dcr_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-25 |
959.4771 |
0.4481 DCR |
959.4771 |
900.0000 |
1,018.9542 |
1,008.8656 |
| 2020-01-24 |
1,001.6907 |
1.0794 DCR |
1,001.6907 |
900.0000 |
1,103.3814 |
1,018.9542 |
| 2020-01-23 |
1,065.0619 |
0.0058 DCR |
1,065.0619 |
1,065.0619 |
1,065.0619 |
1,065.0619 |
| 2020-01-22 |
1,065.6295 |
0.0000 DCR |
1,065.6295 |
1,065.6295 |
1,065.6295 |
1,065.6295 |
| 2020-01-21 |
1,047.3867 |
0.0034 DCR |
1,047.3867 |
1,029.1438 |
1,065.6295 |
1,065.6295 |
| 2020-01-20 |
935.4233 |
0.0512 DCR |
935.4233 |
810.5188 |
1,060.3279 |
1,029.1438 |
| 2020-01-19 |
1,071.7129 |
0.5063 DCR |
1,071.7129 |
1,060.3279 |
1,083.0979 |
1,083.0979 |
| 2020-01-18 |
1,065.6295 |
0.0026 DCR |
1,065.6295 |
1,060.3279 |
1,070.9312 |
1,060.3279 |
| 2020-01-17 |
1,149.6045 |
0.0923 DCR |
1,149.6045 |
1,092.4569 |
1,206.7520 |
1,092.4569 |
| 2020-01-16 |
1,091.8955 |
0.8822 DCR |
1,091.8955 |
988.9870 |
1,194.8040 |
1,114.4153 |
| 2020-01-15 |
1,018.6934 |
0.0375 DCR |
1,018.6934 |
988.9870 |
1,048.3998 |
998.2695 |
| 2020-01-14 |
1,018.6934 |
0.1580 DCR |
1,018.6934 |
988.9870 |
1,048.3998 |
1,048.3998 |
| 2020-01-13 |
1,045.1397 |
0.0000 DCR |
1,045.1397 |
1,045.1397 |
1,045.1397 |
1,045.1397 |
| 2020-01-12 |
1,045.1397 |
0.0000 DCR |
1,045.1397 |
1,045.1397 |
1,045.1397 |
1,045.1397 |
| 2020-01-11 |
957.0628 |
0.1979 DCR |
957.0628 |
868.9858 |
1,045.1397 |
1,045.1397 |
| 2020-01-10 |
992.8173 |
0.0038 DCR |
992.8173 |
991.2353 |
994.3994 |
991.2353 |
| 2020-01-09 |
991.2353 |
0.0052 DCR |
991.2353 |
991.2353 |
991.2353 |
991.2353 |
| 2020-01-08 |
979.3889 |
0.0306 DCR |
979.3889 |
959.9010 |
998.8768 |
965.9904 |
| 2020-01-07 |
957.9023 |
3.7997 DCR |
957.9023 |
955.9037 |
959.9010 |
959.9010 |
| 2020-01-06 |
955.9018 |
0.0012 DCR |
955.9018 |
955.9000 |
955.9037 |
955.9037 |
| 2020-01-05 |
945.7857 |
0.0102 DCR |
945.7857 |
931.6704 |
959.9010 |
931.6704 |
| 2020-01-04 |
959.9010 |
0.0009 DCR |
959.9010 |
959.9010 |
959.9010 |
959.9010 |
| 2020-01-03 |
931.6800 |
0.0000 DCR |
931.6800 |
931.6800 |
931.6800 |
931.6800 |
| 2020-01-02 |
931.6752 |
0.0014 DCR |
931.6752 |
931.6704 |
931.6800 |
931.6800 |
| 2020-01-01 |
959.4505 |
0.0007 DCR |
959.4505 |
959.0000 |
959.9010 |
959.9010 |
| 2019-12-31 |
931.8352 |
0.0007 DCR |
931.8352 |
931.6704 |
932.0000 |
931.6704 |
| 2019-12-30 |
959.9010 |
0.0123 DCR |
959.9010 |
959.9010 |
959.9010 |
959.9010 |
| 2019-12-29 |
945.7857 |
0.0127 DCR |
945.7857 |
931.6704 |
959.9010 |
959.9010 |
| 2019-12-28 |
950.4441 |
0.0241 DCR |
950.4441 |
940.9872 |
959.9010 |
959.9010 |
| 2019-12-27 |
964.7005 |
0.0140 DCR |
964.7005 |
959.9010 |
969.5000 |
959.9010 |
| 2019-12-26 |
1,009.6648 |
0.0147 DCR |
1,009.6648 |
969.5000 |
1,049.8296 |
1,029.1438 |
| 2019-12-25 |
989.1828 |
0.0048 DCR |
989.1828 |
969.5000 |
1,008.8656 |
969.5000 |
| 2019-12-24 |
1,061.4592 |
0.0000 DCR |
1,061.4592 |
1,061.4592 |
1,061.4592 |
1,061.4592 |
| 2019-12-23 |
1,061.4592 |
0.0386 DCR |
1,061.4592 |
1,061.4592 |
1,061.4592 |
1,061.4592 |
| 2019-12-22 |
1,061.4592 |
0.0000 DCR |
1,061.4592 |
1,061.4592 |
1,061.4592 |
1,061.4592 |
| 2019-12-21 |
1,055.6444 |
0.0170 DCR |
1,055.6444 |
1,049.8296 |
1,061.4592 |
1,061.4592 |
| 2019-12-20 |
998.8768 |
0.0000 DCR |
998.8768 |
998.8768 |
998.8768 |
998.8768 |
| 2019-12-19 |
1,003.8712 |
0.0020 DCR |
1,003.8712 |
998.8768 |
1,008.8656 |
998.8768 |
| 2019-12-18 |
1,043.1376 |
0.0051 DCR |
1,043.1376 |
1,008.8656 |
1,077.4095 |
1,008.8656 |
| 2019-12-17 |
1,053.5719 |
0.0186 DCR |
1,053.5719 |
1,029.1438 |
1,078.0000 |
1,078.0000 |
| 2019-12-16 |
1,081.6405 |
0.0010 DCR |
1,081.6405 |
1,081.6405 |
1,081.6405 |
1,081.6405 |
| 2019-12-15 |
1,065.6295 |
0.0020 DCR |
1,065.6295 |
1,060.3279 |
1,070.9312 |
1,070.9312 |
| 2019-12-14 |
988.9870 |
0.0000 DCR |
988.9870 |
988.9870 |
988.9870 |
988.9870 |
| 2019-12-13 |
988.9870 |
0.0000 DCR |
988.9870 |
988.9870 |
988.9870 |
988.9870 |
| 2019-12-12 |
1,035.3137 |
0.0041 DCR |
1,035.3137 |
988.9870 |
1,081.6405 |
988.9870 |
| 2019-12-11 |
1,050.2974 |
0.0027 DCR |
1,050.2974 |
1,018.9542 |
1,081.6405 |
1,081.6405 |
| 2019-12-10 |
1,077.8846 |
0.0087 DCR |
1,077.8846 |
1,018.9542 |
1,136.8150 |
1,068.7453 |
| 2019-12-09 |
1,128.1796 |
0.0177 DCR |
1,128.1796 |
1,039.4352 |
1,216.9239 |
1,039.4352 |
| 2019-12-08 |
1,212.2719 |
0.0100 DCR |
1,212.2719 |
1,168.7928 |
1,255.7510 |
1,255.7510 |
| 2019-12-07 |
1,168.7928 |
0.0000 DCR |
1,168.7928 |
1,168.7928 |
1,168.7928 |
1,168.7928 |