Market [unlinked] / [unlinked]
Identifier on Yobit: edc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-23 |
0.4185 |
44,314.1230 |
0.4185 |
0.4001 |
0.4368 |
0.4100 |
| 2019-12-22 |
0.4110 |
39,480.8064 |
0.4110 |
0.3919 |
0.4300 |
0.4100 |
| 2019-12-21 |
0.3950 |
26,172.1432 |
0.3950 |
0.3800 |
0.4100 |
0.4040 |
| 2019-12-20 |
0.3880 |
37,345.5275 |
0.3880 |
0.3800 |
0.3960 |
0.3800 |
| 2019-12-19 |
0.3958 |
24,582.3633 |
0.3958 |
0.3815 |
0.4100 |
0.3960 |
| 2019-12-18 |
0.3933 |
32,168.8344 |
0.3933 |
0.3815 |
0.4050 |
0.4050 |
| 2019-12-17 |
0.3928 |
50,266.8411 |
0.3928 |
0.3816 |
0.4040 |
0.3970 |
| 2019-12-16 |
0.3950 |
27,000.9778 |
0.3950 |
0.3900 |
0.4000 |
0.3950 |
| 2019-12-15 |
0.3984 |
25,604.4219 |
0.3984 |
0.3900 |
0.4068 |
0.4000 |
| 2019-12-14 |
0.4134 |
31,770.2432 |
0.4134 |
0.3900 |
0.4368 |
0.4000 |
| 2019-12-13 |
0.4000 |
10,692.1262 |
0.4000 |
0.3900 |
0.4100 |
0.4100 |
| 2019-12-12 |
0.4100 |
12,430.9534 |
0.4100 |
0.3900 |
0.4300 |
0.3900 |
| 2019-12-11 |
0.4124 |
39,945.4116 |
0.4124 |
0.3879 |
0.4368 |
0.4300 |
| 2019-12-10 |
0.4040 |
11,605.0893 |
0.4040 |
0.3879 |
0.4200 |
0.3879 |
| 2019-12-09 |
0.4369 |
8,775.8302 |
0.4369 |
0.4038 |
0.4700 |
0.4338 |
| 2019-12-08 |
0.4550 |
2,034.7763 |
0.4550 |
0.4300 |
0.4800 |
0.4800 |
| 2019-12-07 |
0.4625 |
18,750.9505 |
0.4625 |
0.4350 |
0.4900 |
0.4350 |
| 2019-12-06 |
0.4650 |
9,518.3994 |
0.4650 |
0.4301 |
0.5000 |
0.4900 |
| 2019-12-05 |
0.4625 |
37,374.8043 |
0.4625 |
0.4300 |
0.4950 |
0.4450 |
| 2019-12-04 |
0.4606 |
30,319.3549 |
0.4606 |
0.4212 |
0.5000 |
0.4411 |
| 2019-12-03 |
0.5100 |
36,239.8791 |
0.5100 |
0.4800 |
0.5400 |
0.4900 |
| 2019-12-02 |
1.3447 |
45,348.7126 |
1.3447 |
0.4893 |
2.2000 |
0.4900 |
| 2019-12-01 |
2.0450 |
100.6478 |
2.0450 |
1.8700 |
2.2200 |
1.8810 |
| 2019-11-30 |
1.9600 |
10,476.7458 |
1.9600 |
1.7001 |
2.2200 |
2.2200 |
| 2019-11-29 |
1.9000 |
313.0339 |
1.9000 |
1.7001 |
2.1000 |
1.7903 |
| 2019-11-28 |
1.9412 |
1,612.9231 |
1.9412 |
1.6708 |
2.2115 |
1.8850 |
| 2019-11-27 |
2.0234 |
2,505.8068 |
2.0234 |
1.8354 |
2.2115 |
2.2115 |
| 2019-11-26 |
2.0054 |
154.3032 |
2.0054 |
1.7992 |
2.2115 |
1.8354 |
| 2019-11-25 |
1.9495 |
405.8540 |
1.9495 |
1.7991 |
2.1000 |
1.7991 |
| 2019-11-24 |
2.1367 |
7,758.8755 |
2.1367 |
1.9000 |
2.3734 |
1.9000 |
| 2019-11-23 |
2.4540 |
4,987.7455 |
2.4540 |
1.9100 |
2.9980 |
2.0004 |
| 2019-11-22 |
2.2433 |
16,680.3546 |
2.2433 |
1.6667 |
2.8200 |
1.9058 |
| 2019-11-21 |
1.6931 |
50,743.1629 |
1.6931 |
1.1600 |
2.2261 |
1.6667 |
| 2019-11-20 |
2.1846 |
36,703.3329 |
2.1846 |
1.4692 |
2.9000 |
2.0812 |
| 2019-11-19 |
1.5283 |
9,097.2175 |
1.5283 |
1.2817 |
1.7749 |
1.4871 |
| 2019-11-18 |
1.1113 |
188,271.0671 |
1.1113 |
0.6226 |
1.6000 |
0.9792 |
| 2019-11-17 |
0.5856 |
79,203.6223 |
0.5856 |
0.5013 |
0.6700 |
0.6700 |
| 2019-11-16 |
0.5406 |
101,381.7354 |
0.5406 |
0.5013 |
0.5800 |
0.5712 |
| 2019-11-15 |
0.5058 |
30,485.1374 |
0.5058 |
0.4893 |
0.5222 |
0.5222 |
| 2019-11-14 |
0.5049 |
6,503.7496 |
0.5049 |
0.4999 |
0.5100 |
0.5040 |
| 2019-11-13 |
0.4945 |
43,282.7661 |
0.4945 |
0.4790 |
0.5100 |
0.5100 |
| 2019-11-12 |
0.5035 |
27,334.9168 |
0.5035 |
0.4945 |
0.5125 |
0.4945 |
| 2019-11-11 |
0.5108 |
68,254.4785 |
0.5108 |
0.4945 |
0.5272 |
0.5200 |
| 2019-11-10 |
0.5093 |
60,361.6010 |
0.5093 |
0.4786 |
0.5400 |
0.5189 |
| 2019-11-09 |
0.4911 |
59,353.3322 |
0.4911 |
0.4611 |
0.5210 |
0.5100 |
| 2019-11-08 |
0.5141 |
13,671.8931 |
0.5141 |
0.5060 |
0.5221 |
0.5205 |
| 2019-11-07 |
0.5141 |
75,348.5792 |
0.5141 |
0.5060 |
0.5223 |
0.5060 |
| 2019-11-06 |
0.5150 |
17,717.7147 |
0.5150 |
0.5100 |
0.5199 |
0.5100 |
| 2019-11-05 |
0.5200 |
36,765.4776 |
0.5200 |
0.5100 |
0.5300 |
0.5100 |
| 2019-11-04 |
0.5212 |
31,239.0732 |
0.5212 |
0.5125 |
0.5300 |
0.5125 |