Identifier on Yobit: dtx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-08 |
0.6665 RUB |
91.4249 DTX |
0.6665 RUB |
0.6369 RUB |
0.6961 RUB |
0.6369 RUB |
| 2019-12-07 |
0.6634 RUB |
93.6342 DTX |
0.6634 RUB |
0.6118 RUB |
0.7150 RUB |
0.7150 RUB |
| 2019-12-06 |
0.8100 RUB |
0.0000 DTX |
0.8100 RUB |
0.8100 RUB |
0.8100 RUB |
0.8100 RUB |
| 2019-12-05 |
0.8100 RUB |
0.0000 DTX |
0.8100 RUB |
0.8100 RUB |
0.8100 RUB |
0.8100 RUB |
| 2019-12-04 |
0.8100 RUB |
4.7786 DTX |
0.8100 RUB |
0.8100 RUB |
0.8100 RUB |
0.8100 RUB |
| 2019-12-03 |
0.9042 RUB |
21.5209 DTX |
0.9042 RUB |
0.8200 RUB |
0.9883 RUB |
0.8200 RUB |
| 2019-12-02 |
0.8898 RUB |
469.4035 DTX |
0.8898 RUB |
0.5000 RUB |
1.2796 RUB |
1.2796 RUB |
| 2019-12-01 |
1.2797 RUB |
0.0000 DTX |
1.2797 RUB |
1.2797 RUB |
1.2797 RUB |
1.2797 RUB |
| 2019-11-30 |
1.2797 RUB |
23.5290 DTX |
1.2797 RUB |
1.2797 RUB |
1.2797 RUB |
1.2797 RUB |
| 2019-11-29 |
1.2849 RUB |
311.7030 DTX |
1.2849 RUB |
1.2800 RUB |
1.2899 RUB |
1.2898 RUB |
| 2019-11-28 |
1.2899 RUB |
16.0704 DTX |
1.2899 RUB |
1.2899 RUB |
1.2900 RUB |
1.2899 RUB |
| 2019-11-27 |
0.8240 RUB |
243.2235 DTX |
0.8240 RUB |
0.3500 RUB |
1.2980 RUB |
1.2970 RUB |
| 2019-11-26 |
1.2965 RUB |
157.8633 DTX |
1.2965 RUB |
1.2900 RUB |
1.3030 RUB |
1.2999 RUB |
| 2019-11-25 |
0.9025 RUB |
242.5846 DTX |
0.9025 RUB |
0.5000 RUB |
1.3050 RUB |
1.3030 RUB |
| 2019-11-24 |
1.3060 RUB |
334.8867 DTX |
1.3060 RUB |
1.3060 RUB |
1.3060 RUB |
1.3060 RUB |
| 2019-11-23 |
0.9000 RUB |
211.8648 DTX |
0.9000 RUB |
0.5000 RUB |
1.3000 RUB |
1.3000 RUB |
| 2019-11-22 |
0.9600 RUB |
169.2613 DTX |
0.9600 RUB |
0.6000 RUB |
1.3200 RUB |
1.3100 RUB |
| 2019-11-21 |
0.9149 RUB |
25.7012 DTX |
0.9149 RUB |
0.5000 RUB |
1.3299 RUB |
0.5000 RUB |
| 2019-11-20 |
0.4500 RUB |
132.1024 DTX |
0.4500 RUB |
0.4000 RUB |
0.5000 RUB |
0.4000 RUB |
| 2019-11-19 |
1.3300 RUB |
487.7529 DTX |
1.3300 RUB |
1.3300 RUB |
1.3300 RUB |
1.3300 RUB |
| 2019-11-18 |
0.9502 RUB |
14.4714 DTX |
0.9502 RUB |
0.5535 RUB |
1.3470 RUB |
1.3470 RUB |
| 2019-11-17 |
1.3470 RUB |
0.0000 DTX |
1.3470 RUB |
1.3470 RUB |
1.3470 RUB |
1.3470 RUB |
| 2019-11-16 |
1.3470 RUB |
59.3912 DTX |
1.3470 RUB |
1.3470 RUB |
1.3470 RUB |
1.3470 RUB |
| 2019-11-15 |
1.3480 RUB |
14.8368 DTX |
1.3480 RUB |
1.3480 RUB |
1.3480 RUB |
1.3480 RUB |
| 2019-11-14 |
1.0586 RUB |
308.6631 DTX |
1.0586 RUB |
0.7692 RUB |
1.3480 RUB |
1.3480 RUB |
| 2019-11-13 |
1.3483 RUB |
0.2169 DTX |
1.3483 RUB |
1.3483 RUB |
1.3483 RUB |
1.3483 RUB |
| 2019-11-12 |
1.1192 RUB |
50.8280 DTX |
1.1192 RUB |
0.8900 RUB |
1.3485 RUB |
1.3484 RUB |
| 2019-11-11 |
1.4000 RUB |
0.0000 DTX |
1.4000 RUB |
1.4000 RUB |
1.4000 RUB |
1.4000 RUB |
| 2019-11-10 |
1.4000 RUB |
0.0000 DTX |
1.4000 RUB |
1.4000 RUB |
1.4000 RUB |
1.4000 RUB |
| 2019-11-09 |
1.4000 RUB |
7.0116 DTX |
1.4000 RUB |
1.4000 RUB |
1.4000 RUB |
1.4000 RUB |
| 2019-11-08 |
0.9000 RUB |
0.0000 DTX |
0.9000 RUB |
0.9000 RUB |
0.9000 RUB |
0.9000 RUB |
| 2019-11-07 |
0.9000 RUB |
0.0000 DTX |
0.9000 RUB |
0.9000 RUB |
0.9000 RUB |
0.9000 RUB |
| 2019-11-06 |
1.1589 RUB |
131.2996 DTX |
1.1589 RUB |
0.9000 RUB |
1.4178 RUB |
0.9000 RUB |
| 2019-11-05 |
1.4180 RUB |
0.1058 DTX |
1.4180 RUB |
1.4180 RUB |
1.4180 RUB |
1.4180 RUB |
| 2019-11-04 |
1.4180 RUB |
64.1753 DTX |
1.4180 RUB |
1.4180 RUB |
1.4180 RUB |
1.4180 RUB |
| 2019-11-03 |
0.8200 RUB |
92.3129 DTX |
0.8200 RUB |
0.8200 RUB |
0.8200 RUB |
0.8200 RUB |
| 2019-11-02 |
0.8100 RUB |
7.0116 DTX |
0.8100 RUB |
0.8100 RUB |
0.8100 RUB |
0.8100 RUB |
| 2019-11-01 |
0.8350 RUB |
123.1707 DTX |
0.8350 RUB |
0.8200 RUB |
0.8500 RUB |
0.8500 RUB |
| 2019-10-31 |
1.0996 RUB |
160.7366 DTX |
1.0996 RUB |
0.7700 RUB |
1.4292 RUB |
0.7900 RUB |
| 2019-10-30 |
1.2957 RUB |
80.4238 DTX |
1.2957 RUB |
1.1620 RUB |
1.4293 RUB |
1.4293 RUB |
| 2019-10-29 |
1.2949 RUB |
263.9042 DTX |
1.2949 RUB |
1.1600 RUB |
1.4298 RUB |
1.1600 RUB |
| 2019-10-28 |
1.3000 RUB |
279.5215 DTX |
1.3000 RUB |
1.1600 RUB |
1.4400 RUB |
1.1610 RUB |
| 2019-10-27 |
1.3000 RUB |
175.6621 DTX |
1.3000 RUB |
1.1600 RUB |
1.4400 RUB |
1.4400 RUB |
| 2019-10-26 |
1.1610 RUB |
36.0313 DTX |
1.1610 RUB |
1.1610 RUB |
1.1610 RUB |
1.1610 RUB |
| 2019-10-25 |
1.4460 RUB |
33.3133 DTX |
1.4460 RUB |
1.4460 RUB |
1.4460 RUB |
1.4460 RUB |
| 2019-10-24 |
1.3070 RUB |
793.5783 DTX |
1.3070 RUB |
1.1650 RUB |
1.4490 RUB |
1.1700 RUB |
| 2019-10-23 |
1.3061 RUB |
847.1329 DTX |
1.3061 RUB |
1.1630 RUB |
1.4492 RUB |
1.4490 RUB |
| 2019-10-22 |
1.3054 RUB |
580.4991 DTX |
1.3054 RUB |
1.1610 RUB |
1.4497 RUB |
1.1700 RUB |
| 2019-10-21 |
1.3054 RUB |
134.3509 DTX |
1.3054 RUB |
1.1610 RUB |
1.4497 RUB |
1.4497 RUB |
| 2019-10-20 |
1.4690 RUB |
89.4721 DTX |
1.4690 RUB |
1.4690 RUB |
1.4690 RUB |
1.4690 RUB |