Identifier on Yobit: dtx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-19 |
1.3145 RUB |
559.8108 DTX |
1.3145 RUB |
1.1600 RUB |
1.4690 RUB |
1.4690 RUB |
| 2019-10-18 |
1.4700 RUB |
215.4928 DTX |
1.4700 RUB |
1.4700 RUB |
1.4700 RUB |
1.4700 RUB |
| 2019-10-17 |
1.3130 RUB |
174.4770 DTX |
1.3130 RUB |
1.1500 RUB |
1.4760 RUB |
1.4750 RUB |
| 2019-10-16 |
1.3135 RUB |
261.9440 DTX |
1.3135 RUB |
1.1500 RUB |
1.4770 RUB |
1.4770 RUB |
| 2019-10-15 |
1.3140 RUB |
11.3685 DTX |
1.3140 RUB |
1.1500 RUB |
1.4780 RUB |
1.1500 RUB |
| 2019-10-14 |
1.4780 RUB |
1,027.4601 DTX |
1.4780 RUB |
1.4780 RUB |
1.4780 RUB |
1.4780 RUB |
| 2019-10-13 |
1.4700 RUB |
761.2029 DTX |
1.4700 RUB |
1.4700 RUB |
1.4700 RUB |
1.4700 RUB |
| 2019-10-12 |
1.3144 RUB |
805.0459 DTX |
1.3144 RUB |
1.1500 RUB |
1.4788 RUB |
1.4788 RUB |
| 2019-10-11 |
1.4799 RUB |
0.0811 DTX |
1.4799 RUB |
1.4799 RUB |
1.4799 RUB |
1.4799 RUB |
| 2019-10-10 |
1.1800 RUB |
585.2616 DTX |
1.1800 RUB |
0.8700 RUB |
1.4900 RUB |
1.4799 RUB |
| 2019-10-09 |
1.4210 RUB |
300.4797 DTX |
1.4210 RUB |
1.1500 RUB |
1.6920 RUB |
1.6900 RUB |
| 2019-10-08 |
1.4825 RUB |
360.8297 DTX |
1.4825 RUB |
1.2700 RUB |
1.6950 RUB |
1.6940 RUB |
| 2019-10-07 |
1.3985 RUB |
86.9177 DTX |
1.3985 RUB |
1.1000 RUB |
1.6970 RUB |
1.6950 RUB |
| 2019-10-06 |
1.6975 RUB |
108.8289 DTX |
1.6975 RUB |
1.6970 RUB |
1.6980 RUB |
1.6980 RUB |
| 2019-10-05 |
1.3695 RUB |
72.8445 DTX |
1.3695 RUB |
1.0400 RUB |
1.6990 RUB |
1.6990 RUB |
| 2019-10-04 |
1.4491 RUB |
47.5804 DTX |
1.4491 RUB |
1.1984 RUB |
1.6999 RUB |
1.1984 RUB |
| 2019-10-03 |
1.2765 RUB |
15,301.3201 DTX |
1.2765 RUB |
0.8530 RUB |
1.7000 RUB |
1.6990 RUB |
| 2019-10-02 |
1.4650 RUB |
3,676.2899 DTX |
1.4650 RUB |
0.8300 RUB |
2.1000 RUB |
0.9100 RUB |
| 2019-10-01 |
0.9893 RUB |
331.4506 DTX |
0.9893 RUB |
0.8100 RUB |
1.1687 RUB |
1.1650 RUB |
| 2019-09-30 |
0.9743 RUB |
21.6440 DTX |
0.9743 RUB |
0.7800 RUB |
1.1687 RUB |
1.1687 RUB |
| 2019-09-29 |
0.9744 RUB |
125.9789 DTX |
0.9744 RUB |
0.7800 RUB |
1.1688 RUB |
1.1688 RUB |
| 2019-09-28 |
1.1688 RUB |
139.6850 DTX |
1.1688 RUB |
1.1688 RUB |
1.1689 RUB |
1.1689 RUB |
| 2019-09-27 |
0.8530 RUB |
39.6875 DTX |
0.8530 RUB |
0.8530 RUB |
0.8530 RUB |
0.8530 RUB |
| 2019-09-26 |
1.0106 RUB |
724.7143 DTX |
1.0106 RUB |
0.8520 RUB |
1.1692 RUB |
0.8520 RUB |
| 2019-09-25 |
1.5091 RUB |
499.7785 DTX |
1.5091 RUB |
0.8685 RUB |
2.1498 RUB |
1.1600 RUB |
| 2019-09-24 |
2.1599 RUB |
0.0000 DTX |
2.1599 RUB |
2.1599 RUB |
2.1599 RUB |
2.1599 RUB |
| 2019-09-23 |
1.6940 RUB |
203.6357 DTX |
1.6940 RUB |
1.2200 RUB |
2.1680 RUB |
2.1599 RUB |
| 2019-09-22 |
1.8645 RUB |
677.6343 DTX |
1.8645 RUB |
1.5600 RUB |
2.1690 RUB |
2.1690 RUB |
| 2019-09-21 |
2.2550 RUB |
542.8751 DTX |
2.2550 RUB |
1.7100 RUB |
2.8000 RUB |
1.7200 RUB |
| 2019-09-20 |
1.8800 RUB |
4.5412 DTX |
1.8800 RUB |
1.8800 RUB |
1.8800 RUB |
1.8800 RUB |
| 2019-09-19 |
2.9990 RUB |
0.0000 DTX |
2.9990 RUB |
2.9990 RUB |
2.9990 RUB |
2.9990 RUB |
| 2019-09-18 |
2.2950 RUB |
142.1351 DTX |
2.2950 RUB |
1.5900 RUB |
3.0000 RUB |
2.9990 RUB |
| 2019-09-17 |
1.5600 RUB |
20.0000 DTX |
1.5600 RUB |
1.5600 RUB |
1.5600 RUB |
1.5600 RUB |
| 2019-09-16 |
2.5500 RUB |
0.0000 DTX |
2.5500 RUB |
2.5500 RUB |
2.5500 RUB |
2.5500 RUB |
| 2019-09-15 |
2.5450 RUB |
19.9209 DTX |
2.5450 RUB |
2.5400 RUB |
2.5500 RUB |
2.5500 RUB |
| 2019-09-14 |
2.5100 RUB |
0.0000 DTX |
2.5100 RUB |
2.5100 RUB |
2.5100 RUB |
2.5100 RUB |
| 2019-09-13 |
2.5200 RUB |
83.8125 DTX |
2.5200 RUB |
2.5100 RUB |
2.5300 RUB |
2.5100 RUB |
| 2019-09-12 |
2.5350 RUB |
159.6536 DTX |
2.5350 RUB |
2.5300 RUB |
2.5400 RUB |
2.5300 RUB |
| 2019-09-11 |
2.5600 RUB |
0.0000 DTX |
2.5600 RUB |
2.5600 RUB |
2.5600 RUB |
2.5600 RUB |
| 2019-09-10 |
2.5600 RUB |
0.0000 DTX |
2.5600 RUB |
2.5600 RUB |
2.5600 RUB |
2.5600 RUB |
| 2019-09-09 |
2.0950 RUB |
597.4884 DTX |
2.0950 RUB |
1.6300 RUB |
2.5600 RUB |
2.5600 RUB |
| 2019-09-08 |
2.6000 RUB |
150.0000 DTX |
2.6000 RUB |
2.6000 RUB |
2.6000 RUB |
2.6000 RUB |
| 2019-09-07 |
2.6400 RUB |
191.3788 DTX |
2.6400 RUB |
2.6000 RUB |
2.6800 RUB |
2.6000 RUB |
| 2019-09-06 |
2.7500 RUB |
0.0000 DTX |
2.7500 RUB |
2.7500 RUB |
2.7500 RUB |
2.7500 RUB |
| 2019-09-05 |
2.7500 RUB |
0.0000 DTX |
2.7500 RUB |
2.7500 RUB |
2.7500 RUB |
2.7500 RUB |
| 2019-09-04 |
1.6000 RUB |
46.2539 DTX |
1.6000 RUB |
1.6000 RUB |
1.6000 RUB |
1.6000 RUB |
| 2019-09-03 |
2.1495 RUB |
319.1462 DTX |
2.1495 RUB |
1.5000 RUB |
2.7990 RUB |
1.6000 RUB |
| 2019-09-02 |
1.7000 RUB |
43.0000 DTX |
1.7000 RUB |
1.7000 RUB |
1.7000 RUB |
1.7000 RUB |
| 2019-09-01 |
1.5000 RUB |
12.0861 DTX |
1.5000 RUB |
1.5000 RUB |
1.5000 RUB |
1.5000 RUB |
| 2019-08-31 |
1.4200 RUB |
93.2611 DTX |
1.4200 RUB |
1.4200 RUB |
1.4200 RUB |
1.4200 RUB |