Market [unlinked] / [unlinked]
Identifier on Yobit: edc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-02 |
2.7539 |
3,414.4745 |
2.7539 |
2.5079 |
3.0000 |
2.7721 |
| 2020-04-01 |
3.5004 |
2,332.8077 |
3.5004 |
2.9300 |
4.0708 |
2.9300 |
| 2020-03-31 |
3.9831 |
1,356.0495 |
3.9831 |
3.4112 |
4.5550 |
3.7640 |
| 2020-03-30 |
4.1447 |
3,915.8601 |
4.1447 |
3.3993 |
4.8900 |
4.0000 |
| 2020-03-29 |
4.0504 |
1,288.6387 |
4.0504 |
3.1001 |
5.0007 |
4.5000 |
| 2020-03-28 |
3.9504 |
1,359.2377 |
3.9504 |
2.9008 |
5.0000 |
3.1001 |
| 2020-03-27 |
3.0952 |
85.9548 |
3.0952 |
2.8204 |
3.3700 |
2.8205 |
| 2020-03-26 |
3.0278 |
944.9405 |
3.0278 |
2.6778 |
3.3777 |
2.8204 |
| 2020-03-25 |
50.5000 |
544.6418 |
50.5000 |
1.0000 |
100.0000 |
2.7000 |
| 2020-03-24 |
50.5000 |
262.6338 |
50.5000 |
1.0000 |
100.0000 |
3.6021 |
| 2020-03-23 |
0.2456 |
184.0798 |
0.2456 |
0.2207 |
0.2706 |
0.2706 |
| 2020-03-22 |
0.2625 |
1,623.6125 |
0.2625 |
0.2550 |
0.2700 |
0.2597 |
| 2020-03-21 |
0.2545 |
2,171.0625 |
0.2545 |
0.2200 |
0.2890 |
0.2200 |
| 2020-03-20 |
0.3300 |
462.0213 |
0.3300 |
0.2601 |
0.4000 |
0.2601 |
| 2020-03-19 |
0.4664 |
11,627.6602 |
0.4664 |
0.2402 |
0.6925 |
0.2797 |
| 2020-03-18 |
0.4504 |
8,663.8809 |
0.4504 |
0.2007 |
0.7000 |
0.7000 |
| 2020-03-17 |
0.3195 |
1,147.1406 |
0.3195 |
0.1705 |
0.4684 |
0.1808 |
| 2020-03-16 |
1.2600 |
420.8975 |
1.2600 |
0.0200 |
2.5000 |
0.4004 |
| 2020-03-15 |
0.2808 |
0.0000 |
0.2808 |
0.2808 |
0.2808 |
0.2808 |
| 2020-03-14 |
0.2808 |
0.0000 |
0.2808 |
0.2808 |
0.2808 |
0.2808 |
| 2020-03-13 |
0.2808 |
0.0000 |
0.2808 |
0.2808 |
0.2808 |
0.2808 |
| 2020-03-12 |
0.2808 |
0.0000 |
0.2808 |
0.2808 |
0.2808 |
0.2808 |
| 2020-03-11 |
0.3037 |
47,859.9143 |
0.3037 |
0.2585 |
0.3489 |
0.2808 |
| 2020-03-10 |
0.2745 |
272,840.2765 |
0.2745 |
0.2000 |
0.3489 |
0.3100 |
| 2020-03-09 |
0.2216 |
144,409.9205 |
0.2216 |
0.2033 |
0.2400 |
0.2033 |
| 2020-03-08 |
0.2286 |
75,604.9745 |
0.2286 |
0.2072 |
0.2500 |
0.2080 |
| 2020-03-06 |
0.2321 |
9,340.4119 |
0.2321 |
0.2201 |
0.2441 |
0.2250 |
| 2020-03-05 |
0.2321 |
9,016.9169 |
0.2321 |
0.2200 |
0.2441 |
0.2251 |
| 2020-03-04 |
0.2335 |
63,362.8901 |
0.2335 |
0.2200 |
0.2470 |
0.2450 |
| 2020-03-03 |
0.2350 |
21,599.0884 |
0.2350 |
0.2200 |
0.2500 |
0.2204 |
| 2020-03-02 |
0.2475 |
59,010.5980 |
0.2475 |
0.2350 |
0.2600 |
0.2354 |
| 2020-03-01 |
0.2945 |
142,863.3484 |
0.2945 |
0.2400 |
0.3489 |
0.2410 |
| 2020-02-29 |
0.2551 |
73,304.7810 |
0.2551 |
0.2400 |
0.2701 |
0.2701 |
| 2020-02-28 |
0.2453 |
29,936.9845 |
0.2453 |
0.2246 |
0.2660 |
0.2400 |
| 2020-02-27 |
0.2503 |
24,862.2743 |
0.2503 |
0.2395 |
0.2611 |
0.2528 |
| 2020-02-26 |
0.2548 |
16,614.5058 |
0.2548 |
0.2400 |
0.2695 |
0.2407 |
| 2020-02-25 |
0.2612 |
17,450.2491 |
0.2612 |
0.2523 |
0.2700 |
0.2523 |
| 2020-02-24 |
0.2662 |
46,212.3075 |
0.2662 |
0.2523 |
0.2800 |
0.2523 |
| 2020-02-23 |
0.2697 |
10,571.5749 |
0.2697 |
0.2500 |
0.2895 |
0.2546 |
| 2020-02-22 |
0.2808 |
2,564.2638 |
0.2808 |
0.2667 |
0.2950 |
0.2950 |
| 2020-02-21 |
0.2826 |
10,806.1319 |
0.2826 |
0.2702 |
0.2950 |
0.2950 |
| 2020-02-20 |
0.2715 |
47,601.7483 |
0.2715 |
0.2480 |
0.2950 |
0.2696 |
| 2020-02-19 |
0.2897 |
18,650.1238 |
0.2897 |
0.2755 |
0.3040 |
0.3000 |
| 2020-02-18 |
0.2896 |
33,598.1250 |
0.2896 |
0.2752 |
0.3040 |
0.3000 |
| 2020-02-17 |
0.2896 |
19,281.1746 |
0.2896 |
0.2752 |
0.3040 |
0.2900 |
| 2020-02-16 |
0.3011 |
11,221.2297 |
0.3011 |
0.2823 |
0.3199 |
0.3145 |
| 2020-02-15 |
0.3279 |
133,227.3960 |
0.3279 |
0.2858 |
0.3700 |
0.3200 |
| 2020-02-14 |
0.2790 |
85,650.5789 |
0.2790 |
0.2429 |
0.3150 |
0.3150 |
| 2020-02-13 |
0.2552 |
48,675.1217 |
0.2552 |
0.2404 |
0.2700 |
0.2429 |
| 2020-02-12 |
0.2700 |
330,236.6403 |
0.2700 |
0.2450 |
0.2950 |
0.2500 |