Identifier on Yobit: dcr_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-06 |
1,988.5000 |
16.9827 DCR |
1,988.5000 |
1,777.0000 |
2,200.0000 |
2,200.0000 |
| 2019-07-05 |
1,899.0000 |
0.0934 DCR |
1,899.0000 |
1,899.0000 |
1,899.0000 |
1,899.0000 |
| 2019-07-04 |
1,899.8166 |
0.6654 DCR |
1,899.8166 |
1,899.0000 |
1,900.6331 |
1,899.0000 |
| 2019-07-03 |
1,900.6331 |
0.0001 DCR |
1,900.6331 |
1,900.6331 |
1,900.6331 |
1,900.6331 |
| 2019-07-02 |
1,737.1235 |
0.3720 DCR |
1,737.1235 |
1,569.5672 |
1,904.6799 |
1,904.6799 |
| 2019-07-01 |
1,790.9957 |
1.0000 DCR |
1,790.9957 |
1,790.9957 |
1,790.9957 |
1,790.9957 |
| 2019-06-30 |
2,192.2860 |
0.7767 DCR |
2,192.2860 |
2,029.4881 |
2,355.0838 |
2,029.4881 |
| 2019-06-29 |
1,952.5105 |
0.0151 DCR |
1,952.5105 |
1,952.5105 |
1,952.5105 |
1,952.5105 |
| 2019-06-28 |
1,895.3611 |
0.0000 DCR |
1,895.3611 |
1,895.3611 |
1,895.3611 |
1,895.3611 |
| 2019-06-27 |
2,147.6806 |
0.3897 DCR |
2,147.6806 |
1,895.3611 |
2,400.0000 |
1,895.3611 |
| 2019-06-26 |
2,145.8498 |
7.7168 DCR |
2,145.8498 |
1,891.6996 |
2,400.0000 |
2,400.0000 |
| 2019-06-25 |
1,763.4797 |
0.0000 DCR |
1,763.4797 |
1,763.4797 |
1,763.4797 |
1,763.4797 |
| 2019-06-24 |
1,763.4797 |
0.0000 DCR |
1,763.4797 |
1,763.4797 |
1,763.4797 |
1,763.4797 |
| 2019-06-23 |
1,763.4797 |
0.0000 DCR |
1,763.4797 |
1,763.4797 |
1,763.4797 |
1,763.4797 |
| 2019-06-22 |
1,763.4797 |
0.0000 DCR |
1,763.4797 |
1,763.4797 |
1,763.4797 |
1,763.4797 |
| 2019-06-21 |
1,764.1771 |
1.5144 DCR |
1,764.1771 |
1,763.4797 |
1,764.8746 |
1,763.4797 |
| 2019-06-20 |
1,745.9625 |
0.3250 DCR |
1,745.9625 |
1,741.8622 |
1,750.0628 |
1,741.8622 |
| 2019-06-19 |
1,750.0628 |
0.3102 DCR |
1,750.0628 |
1,750.0628 |
1,750.0628 |
1,750.0628 |
| 2019-06-18 |
1,808.6330 |
0.0000 DCR |
1,808.6330 |
1,808.6330 |
1,808.6330 |
1,808.6330 |
| 2019-06-17 |
1,808.6330 |
0.0000 DCR |
1,808.6330 |
1,808.6330 |
1,808.6330 |
1,808.6330 |
| 2019-06-16 |
1,832.3099 |
0.2773 DCR |
1,832.3099 |
1,808.6330 |
1,855.9869 |
1,808.6330 |
| 2019-06-15 |
1,705.6167 |
0.1390 DCR |
1,705.6167 |
1,693.5658 |
1,717.6675 |
1,693.5658 |
| 2019-06-14 |
1,738.0986 |
0.0568 DCR |
1,738.0986 |
1,717.6675 |
1,758.5297 |
1,717.6675 |
| 2019-06-13 |
1,800.0000 |
0.0000 DCR |
1,800.0000 |
1,800.0000 |
1,800.0000 |
1,800.0000 |
| 2019-06-12 |
1,800.0000 |
0.0000 DCR |
1,800.0000 |
1,800.0000 |
1,800.0000 |
1,800.0000 |
| 2019-06-11 |
1,796.3941 |
0.3116 DCR |
1,796.3941 |
1,792.7882 |
1,800.0000 |
1,800.0000 |
| 2019-06-10 |
1,755.1918 |
0.0222 DCR |
1,755.1918 |
1,717.5954 |
1,792.7882 |
1,792.7882 |
| 2019-06-09 |
1,718.4879 |
0.0000 DCR |
1,718.4879 |
1,718.4879 |
1,718.4879 |
1,718.4879 |
| 2019-06-08 |
1,718.4879 |
0.0001 DCR |
1,718.4879 |
1,718.4879 |
1,718.4879 |
1,718.4879 |
| 2019-06-07 |
1,800.0000 |
0.0000 DCR |
1,800.0000 |
1,800.0000 |
1,800.0000 |
1,800.0000 |
| 2019-06-06 |
1,800.0000 |
0.0000 DCR |
1,800.0000 |
1,800.0000 |
1,800.0000 |
1,800.0000 |
| 2019-06-05 |
1,805.0000 |
0.0003 DCR |
1,805.0000 |
1,800.0000 |
1,810.0000 |
1,800.0000 |
| 2019-06-04 |
1,721.2600 |
1.5805 DCR |
1,721.2600 |
1,718.9290 |
1,723.5910 |
1,718.9290 |
| 2019-06-03 |
1,770.5278 |
0.1664 DCR |
1,770.5278 |
1,719.4395 |
1,821.6160 |
1,719.4395 |
| 2019-06-02 |
1,804.8092 |
0.0001 DCR |
1,804.8092 |
1,804.8092 |
1,804.8092 |
1,804.8092 |
| 2019-06-01 |
1,779.2824 |
0.0001 DCR |
1,779.2824 |
1,779.2824 |
1,779.2824 |
1,779.2824 |
| 2019-05-31 |
1,722.6475 |
0.2952 DCR |
1,722.6475 |
1,722.6475 |
1,722.6475 |
1,722.6475 |
| 2019-05-30 |
1,804.3569 |
0.0000 DCR |
1,804.3569 |
1,804.3569 |
1,804.3569 |
1,804.3569 |
| 2019-05-29 |
1,804.3569 |
0.0179 DCR |
1,804.3569 |
1,804.3569 |
1,804.3569 |
1,804.3569 |
| 2019-05-28 |
1,722.6475 |
0.0000 DCR |
1,722.6475 |
1,722.6475 |
1,722.6475 |
1,722.6475 |
| 2019-05-27 |
1,826.2381 |
0.2111 DCR |
1,826.2381 |
1,722.6475 |
1,929.8288 |
1,722.6475 |
| 2019-05-26 |
1,756.8867 |
0.0000 DCR |
1,756.8867 |
1,756.8867 |
1,756.8867 |
1,756.8867 |
| 2019-05-25 |
1,756.8867 |
0.0000 DCR |
1,756.8867 |
1,756.8867 |
1,756.8867 |
1,756.8867 |
| 2019-05-24 |
2,001.2120 |
0.1305 DCR |
2,001.2120 |
1,756.8867 |
2,245.5372 |
1,756.8867 |
| 2019-05-23 |
2,064.5554 |
0.0527 DCR |
2,064.5554 |
1,883.5736 |
2,245.5372 |
2,245.5372 |
| 2019-05-22 |
1,684.7951 |
0.0000 DCR |
1,684.7951 |
1,684.7951 |
1,684.7951 |
1,684.7951 |
| 2019-05-21 |
1,758.7185 |
0.3746 DCR |
1,758.7185 |
1,684.7951 |
1,832.6419 |
1,684.7951 |
| 2019-05-20 |
1,912.0863 |
0.0000 DCR |
1,912.0863 |
1,912.0863 |
1,912.0863 |
1,912.0863 |
| 2019-05-19 |
1,912.0863 |
0.0000 DCR |
1,912.0863 |
1,912.0863 |
1,912.0863 |
1,912.0863 |
| 2019-05-18 |
1,912.0863 |
0.0000 DCR |
1,912.0863 |
1,912.0863 |
1,912.0863 |
1,912.0863 |