Market [unlinked] / [unlinked]
Identifier on Yobit: edc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-11 |
0.2885 |
100,513.9266 |
0.2885 |
0.2770 |
0.3000 |
0.2950 |
| 2020-02-10 |
0.2945 |
86,764.7692 |
0.2945 |
0.2770 |
0.3120 |
0.2774 |
| 2020-02-09 |
0.3024 |
204,468.9809 |
0.3024 |
0.2898 |
0.3150 |
0.3120 |
| 2020-02-08 |
0.3063 |
21,883.9068 |
0.3063 |
0.2925 |
0.3200 |
0.3150 |
| 2020-02-07 |
0.3106 |
7,797.7589 |
0.3106 |
0.2922 |
0.3289 |
0.2925 |
| 2020-02-06 |
0.3000 |
47,352.1655 |
0.3000 |
0.2700 |
0.3300 |
0.3290 |
| 2020-02-05 |
0.3050 |
97,001.3899 |
0.3050 |
0.2800 |
0.3300 |
0.3299 |
| 2020-02-04 |
0.3279 |
29,021.1380 |
0.3279 |
0.3160 |
0.3399 |
0.3160 |
| 2020-02-03 |
0.3375 |
64,790.2671 |
0.3375 |
0.3250 |
0.3500 |
0.3250 |
| 2020-02-02 |
0.3550 |
48,186.0562 |
0.3550 |
0.3400 |
0.3700 |
0.3500 |
| 2020-02-01 |
0.3604 |
28,364.6217 |
0.3604 |
0.3508 |
0.3700 |
0.3580 |
| 2020-01-31 |
0.3639 |
122,361.9422 |
0.3639 |
0.3377 |
0.3900 |
0.3650 |
| 2020-01-30 |
0.3786 |
59,330.8819 |
0.3786 |
0.3574 |
0.3999 |
0.3610 |
| 2020-01-29 |
0.3842 |
53,900.8663 |
0.3842 |
0.3683 |
0.4000 |
0.3999 |
| 2020-01-28 |
0.3793 |
97,044.0035 |
0.3793 |
0.3561 |
0.4025 |
0.3800 |
| 2020-01-27 |
0.3830 |
23,203.8953 |
0.3830 |
0.3670 |
0.3990 |
0.3684 |
| 2020-01-26 |
0.3830 |
76,818.9601 |
0.3830 |
0.3671 |
0.3989 |
0.3796 |
| 2020-01-25 |
0.3896 |
27,616.0423 |
0.3896 |
0.3801 |
0.3990 |
0.3801 |
| 2020-01-24 |
0.3896 |
19,497.2636 |
0.3896 |
0.3798 |
0.3994 |
0.3990 |
| 2020-01-23 |
0.4035 |
11,610.9354 |
0.4035 |
0.3670 |
0.4400 |
0.3799 |
| 2020-01-22 |
0.4115 |
80,069.9196 |
0.4115 |
0.3551 |
0.4680 |
0.4630 |
| 2020-01-21 |
0.3594 |
4,610.8424 |
0.3594 |
0.3388 |
0.3800 |
0.3800 |
| 2020-01-20 |
0.3592 |
7,572.9928 |
0.3592 |
0.3384 |
0.3800 |
0.3800 |
| 2020-01-19 |
0.3620 |
13,028.4874 |
0.3620 |
0.3250 |
0.3990 |
0.3306 |
| 2020-01-18 |
0.3698 |
14,833.6603 |
0.3698 |
0.3397 |
0.3999 |
0.3598 |
| 2020-01-17 |
0.3748 |
98,229.9961 |
0.3748 |
0.3245 |
0.4250 |
0.3445 |
| 2020-01-16 |
0.3583 |
261,100.4663 |
0.3583 |
0.3100 |
0.4066 |
0.3678 |
| 2020-01-15 |
0.3290 |
60,084.2562 |
0.3290 |
0.3100 |
0.3480 |
0.3299 |
| 2020-01-14 |
0.3295 |
15,757.4581 |
0.3295 |
0.3100 |
0.3490 |
0.3271 |
| 2020-01-13 |
0.3340 |
16,338.7545 |
0.3340 |
0.3200 |
0.3480 |
0.3390 |
| 2020-01-12 |
0.3337 |
23,728.2237 |
0.3337 |
0.3173 |
0.3500 |
0.3200 |
| 2020-01-11 |
0.3253 |
13,350.0746 |
0.3253 |
0.3173 |
0.3333 |
0.3200 |
| 2020-01-10 |
0.3260 |
15,142.5424 |
0.3260 |
0.3019 |
0.3500 |
0.3333 |
| 2020-01-09 |
0.3269 |
66,700.0815 |
0.3269 |
0.2988 |
0.3550 |
0.3019 |
| 2020-01-08 |
0.3580 |
23,814.7187 |
0.3580 |
0.3350 |
0.3810 |
0.3380 |
| 2020-01-07 |
0.3460 |
59,619.6780 |
0.3460 |
0.3197 |
0.3722 |
0.3393 |
| 2020-01-06 |
0.3624 |
63,753.7931 |
0.3624 |
0.3347 |
0.3900 |
0.3566 |
| 2020-01-05 |
0.3810 |
34,849.5739 |
0.3810 |
0.3719 |
0.3900 |
0.3730 |
| 2020-01-04 |
0.3864 |
234,040.6746 |
0.3864 |
0.3719 |
0.4008 |
0.3719 |
| 2020-01-03 |
0.3865 |
13,230.4887 |
0.3865 |
0.3719 |
0.4010 |
0.4010 |
| 2020-01-02 |
0.3891 |
18,591.7556 |
0.3891 |
0.3721 |
0.4060 |
0.3780 |
| 2020-01-01 |
0.3883 |
9,648.2799 |
0.3883 |
0.3701 |
0.4064 |
0.3720 |
| 2019-12-31 |
0.3882 |
14,073.7327 |
0.3882 |
0.3700 |
0.4064 |
0.3819 |
| 2019-12-30 |
0.3950 |
50,164.6733 |
0.3950 |
0.3800 |
0.4100 |
0.3800 |
| 2019-12-29 |
0.4109 |
26,805.1514 |
0.4109 |
0.3929 |
0.4289 |
0.3929 |
| 2019-12-28 |
0.4145 |
158,522.8443 |
0.4145 |
0.4000 |
0.4290 |
0.4011 |
| 2019-12-27 |
0.4013 |
94,478.2388 |
0.4013 |
0.3917 |
0.4109 |
0.4000 |
| 2019-12-26 |
0.4014 |
47,249.2390 |
0.4014 |
0.3916 |
0.4111 |
0.4100 |
| 2019-12-25 |
0.4100 |
21,715.6640 |
0.4100 |
0.4000 |
0.4200 |
0.4000 |
| 2019-12-24 |
0.4176 |
12,091.6703 |
0.4176 |
0.4002 |
0.4350 |
0.4002 |