Identifier on Yobit: dcr_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-13 |
1,785.9831 |
0.0636 DCR |
1,785.9831 |
1,785.0509 |
1,786.9153 |
1,786.9153 |
| 2019-04-12 |
1,682.8331 |
1.2915 DCR |
1,682.8331 |
1,600.4700 |
1,765.1962 |
1,600.4700 |
| 2019-04-11 |
1,603.5225 |
0.0755 DCR |
1,603.5225 |
1,602.6276 |
1,604.4173 |
1,602.6276 |
| 2019-04-10 |
1,603.7007 |
0.0111 DCR |
1,603.7007 |
1,602.6276 |
1,604.7738 |
1,604.4173 |
| 2019-04-09 |
1,716.8296 |
0.0128 DCR |
1,716.8296 |
1,716.8296 |
1,716.8296 |
1,716.8296 |
| 2019-04-08 |
1,604.5414 |
0.9987 DCR |
1,604.5414 |
1,600.4700 |
1,608.6128 |
1,600.4700 |
| 2019-04-07 |
1,511.0138 |
0.0000 DCR |
1,511.0138 |
1,511.0138 |
1,511.0138 |
1,511.0138 |
| 2019-04-06 |
1,511.0138 |
0.0002 DCR |
1,511.0138 |
1,511.0138 |
1,511.0138 |
1,511.0138 |
| 2019-04-05 |
1,570.6254 |
0.0051 DCR |
1,570.6254 |
1,567.4184 |
1,573.8323 |
1,573.8323 |
| 2019-04-04 |
1,603.0772 |
0.0189 DCR |
1,603.0772 |
1,480.7608 |
1,725.3937 |
1,480.7608 |
| 2019-04-03 |
1,559.7248 |
1.2319 DCR |
1,559.7248 |
1,498.4417 |
1,621.0079 |
1,621.0079 |
| 2019-04-02 |
1,474.1928 |
3.5006 DCR |
1,474.1928 |
1,448.2025 |
1,500.1831 |
1,500.1831 |
| 2019-04-01 |
1,253.3872 |
0.0100 DCR |
1,253.3872 |
1,253.3872 |
1,253.3872 |
1,253.3872 |
| 2019-03-31 |
1,334.7369 |
1.1989 DCR |
1,334.7369 |
1,324.4738 |
1,345.0000 |
1,345.0000 |
| 2019-03-30 |
1,186.8562 |
0.0000 DCR |
1,186.8562 |
1,186.8562 |
1,186.8562 |
1,186.8562 |
| 2019-03-29 |
1,256.5127 |
1.0391 DCR |
1,256.5127 |
1,181.9784 |
1,331.0469 |
1,186.8562 |
| 2019-03-28 |
1,134.2282 |
0.0000 DCR |
1,134.2282 |
1,134.2282 |
1,134.2282 |
1,134.2282 |
| 2019-03-27 |
1,224.9661 |
0.2457 DCR |
1,224.9661 |
1,134.2282 |
1,315.7041 |
1,134.2282 |
| 2019-03-26 |
1,315.7041 |
0.0068 DCR |
1,315.7041 |
1,315.7041 |
1,315.7041 |
1,315.7041 |
| 2019-03-25 |
1,165.7791 |
0.5201 DCR |
1,165.7791 |
1,165.7791 |
1,165.7791 |
1,165.7791 |
| 2019-03-24 |
1,342.9089 |
0.0000 DCR |
1,342.9089 |
1,342.9089 |
1,342.9089 |
1,342.9089 |
| 2019-03-23 |
1,337.4708 |
0.4504 DCR |
1,337.4708 |
1,332.0328 |
1,342.9089 |
1,342.9089 |
| 2019-03-22 |
1,343.3038 |
0.0000 DCR |
1,343.3038 |
1,343.3038 |
1,343.3038 |
1,343.3038 |
| 2019-03-21 |
1,343.3038 |
0.0000 DCR |
1,343.3038 |
1,343.3038 |
1,343.3038 |
1,343.3038 |
| 2019-03-20 |
1,343.3038 |
0.0594 DCR |
1,343.3038 |
1,343.3038 |
1,343.3038 |
1,343.3038 |
| 2019-03-19 |
1,160.0913 |
0.0000 DCR |
1,160.0913 |
1,160.0913 |
1,160.0913 |
1,160.0913 |
| 2019-03-18 |
1,160.0913 |
0.0000 DCR |
1,160.0913 |
1,160.0913 |
1,160.0913 |
1,160.0913 |
| 2019-03-17 |
1,160.0913 |
0.1111 DCR |
1,160.0913 |
1,160.0913 |
1,160.0913 |
1,160.0913 |
| 2019-03-16 |
1,245.6020 |
0.0478 DCR |
1,245.6020 |
1,148.1669 |
1,343.0372 |
1,150.6601 |
| 2019-03-15 |
1,119.6558 |
0.0000 DCR |
1,119.6558 |
1,119.6558 |
1,119.6558 |
1,119.6558 |
| 2019-03-14 |
1,205.0935 |
0.9008 DCR |
1,205.0935 |
1,119.6558 |
1,290.5312 |
1,119.6558 |
| 2019-03-13 |
1,287.8245 |
1.6122 DCR |
1,287.8245 |
1,178.2949 |
1,397.3541 |
1,397.3541 |
| 2019-03-12 |
1,287.8159 |
1.7076 DCR |
1,287.8159 |
1,178.2777 |
1,397.3541 |
1,397.3541 |
| 2019-03-11 |
1,176.7658 |
0.0484 DCR |
1,176.7658 |
1,175.3062 |
1,178.2255 |
1,178.2255 |
| 2019-03-10 |
1,190.2300 |
0.0000 DCR |
1,190.2300 |
1,190.2300 |
1,190.2300 |
1,190.2300 |
| 2019-03-09 |
1,190.2300 |
0.0000 DCR |
1,190.2300 |
1,190.2300 |
1,190.2300 |
1,190.2300 |
| 2019-03-08 |
1,190.2300 |
0.0000 DCR |
1,190.2300 |
1,190.2300 |
1,190.2300 |
1,190.2300 |
| 2019-03-07 |
1,190.2300 |
0.0000 DCR |
1,190.2300 |
1,190.2300 |
1,190.2300 |
1,190.2300 |
| 2019-03-06 |
1,190.2300 |
0.0000 DCR |
1,190.2300 |
1,190.2300 |
1,190.2300 |
1,190.2300 |
| 2019-03-05 |
1,190.2300 |
0.0000 DCR |
1,190.2300 |
1,190.2300 |
1,190.2300 |
1,190.2300 |
| 2019-03-04 |
1,190.2300 |
0.0020 DCR |
1,190.2300 |
1,190.2300 |
1,190.2300 |
1,190.2300 |
| 2019-03-03 |
1,190.2300 |
0.0020 DCR |
1,190.2300 |
1,190.2300 |
1,190.2300 |
1,190.2300 |
| 2019-03-02 |
1,190.0831 |
0.0008 DCR |
1,190.0831 |
1,190.0831 |
1,190.0831 |
1,190.0831 |
| 2019-03-01 |
1,189.9858 |
0.1131 DCR |
1,189.9858 |
1,189.9858 |
1,189.9858 |
1,189.9858 |
| 2019-02-28 |
1,173.4292 |
0.0010 DCR |
1,173.4292 |
1,173.4292 |
1,173.4292 |
1,173.4292 |
| 2019-02-27 |
1,171.8164 |
0.0022 DCR |
1,171.8164 |
1,171.8164 |
1,171.8164 |
1,171.8164 |
| 2019-02-26 |
1,098.8644 |
0.0000 DCR |
1,098.8644 |
1,098.8644 |
1,098.8644 |
1,098.8644 |
| 2019-02-25 |
1,098.8644 |
0.0000 DCR |
1,098.8644 |
1,098.8644 |
1,098.8644 |
1,098.8644 |
| 2019-02-24 |
1,098.8644 |
0.0000 DCR |
1,098.8644 |
1,098.8644 |
1,098.8644 |
1,098.8644 |
| 2019-02-23 |
1,096.4523 |
0.0487 DCR |
1,096.4523 |
1,094.0403 |
1,098.8644 |
1,098.8644 |