Market [unlinked] / [unlinked]
Identifier on Yobit: edc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-02 |
0.5296 |
49,803.3679 |
0.5296 |
0.5092 |
0.5500 |
0.5100 |
| 2019-11-01 |
0.5280 |
40,639.7962 |
0.5280 |
0.5060 |
0.5500 |
0.5060 |
| 2019-10-31 |
0.5275 |
74,722.0531 |
0.5275 |
0.5050 |
0.5500 |
0.5300 |
| 2019-10-30 |
0.5250 |
77,555.5285 |
0.5250 |
0.5100 |
0.5400 |
0.5350 |
| 2019-10-29 |
0.5200 |
69,962.5777 |
0.5200 |
0.5000 |
0.5400 |
0.5400 |
| 2019-10-28 |
0.5025 |
57,149.2587 |
0.5025 |
0.4700 |
0.5350 |
0.5222 |
| 2019-10-27 |
0.4950 |
185,575.7879 |
0.4950 |
0.4500 |
0.5400 |
0.5100 |
| 2019-10-26 |
0.4800 |
163,642.9743 |
0.4800 |
0.4500 |
0.5100 |
0.4600 |
| 2019-10-25 |
0.4649 |
70,405.4147 |
0.4649 |
0.4500 |
0.4797 |
0.4700 |
| 2019-10-24 |
0.4646 |
67,529.8221 |
0.4646 |
0.4500 |
0.4791 |
0.4640 |
| 2019-10-23 |
0.4775 |
48,123.8543 |
0.4775 |
0.4600 |
0.4950 |
0.4797 |
| 2019-10-22 |
0.4875 |
17,354.1897 |
0.4875 |
0.4680 |
0.5070 |
0.4680 |
| 2019-10-21 |
0.4915 |
14,538.6763 |
0.4915 |
0.4730 |
0.5100 |
0.4800 |
| 2019-10-20 |
0.4855 |
20,014.5175 |
0.4855 |
0.4680 |
0.5030 |
0.5030 |
| 2019-10-19 |
0.4851 |
22,776.5081 |
0.4851 |
0.4603 |
0.5100 |
0.4880 |
| 2019-10-18 |
0.5000 |
127,175.4799 |
0.5000 |
0.4500 |
0.5500 |
0.5100 |
| 2019-10-17 |
0.4825 |
42,893.1168 |
0.4825 |
0.4150 |
0.5500 |
0.4800 |
| 2019-10-16 |
0.4751 |
121,764.5285 |
0.4751 |
0.4003 |
0.5500 |
0.4150 |
| 2019-10-15 |
0.4050 |
53,964.5138 |
0.4050 |
0.3879 |
0.4220 |
0.4182 |
| 2019-10-14 |
0.4090 |
89,600.5578 |
0.4090 |
0.3879 |
0.4300 |
0.4100 |
| 2019-10-13 |
0.3948 |
54,402.8541 |
0.3948 |
0.3815 |
0.4080 |
0.4080 |
| 2019-10-12 |
0.3947 |
47,009.8198 |
0.3947 |
0.3815 |
0.4080 |
0.3990 |
| 2019-10-11 |
0.3957 |
87,740.3500 |
0.3957 |
0.3815 |
0.4100 |
0.3815 |
| 2019-10-10 |
0.3922 |
44,379.0230 |
0.3922 |
0.3815 |
0.4030 |
0.3910 |
| 2019-10-09 |
0.3955 |
108,530.5583 |
0.3955 |
0.3815 |
0.4095 |
0.4000 |
| 2019-10-08 |
0.3957 |
99,034.5167 |
0.3957 |
0.3803 |
0.4110 |
0.3999 |
| 2019-10-07 |
0.3954 |
75,732.5860 |
0.3954 |
0.3802 |
0.4107 |
0.4020 |
| 2019-10-06 |
0.3850 |
33,931.0338 |
0.3850 |
0.3700 |
0.4000 |
0.3802 |
| 2019-10-05 |
0.3950 |
34,531.5254 |
0.3950 |
0.3700 |
0.4200 |
0.3700 |
| 2019-10-04 |
0.3628 |
200,231.0028 |
0.3628 |
0.3056 |
0.4200 |
0.4100 |
| 2019-10-03 |
0.3316 |
89,521.2764 |
0.3316 |
0.3002 |
0.3630 |
0.3056 |
| 2019-10-02 |
0.2995 |
86,107.1260 |
0.2995 |
0.2800 |
0.3190 |
0.2801 |
| 2019-10-01 |
0.3051 |
11,536.6880 |
0.3051 |
0.2901 |
0.3200 |
0.2958 |
| 2019-09-30 |
0.3070 |
73,553.5368 |
0.3070 |
0.2900 |
0.3240 |
0.2902 |
| 2019-09-29 |
0.3130 |
125,457.1356 |
0.3130 |
0.2960 |
0.3300 |
0.3250 |
| 2019-09-28 |
0.3167 |
89,462.8311 |
0.3167 |
0.2933 |
0.3400 |
0.3300 |
| 2019-09-27 |
0.3217 |
114,027.1757 |
0.3217 |
0.2934 |
0.3500 |
0.3100 |
| 2019-09-26 |
0.3065 |
43,592.3534 |
0.3065 |
0.2901 |
0.3229 |
0.3120 |
| 2019-09-25 |
0.3050 |
38,493.3770 |
0.3050 |
0.2900 |
0.3200 |
0.2901 |
| 2019-09-24 |
0.3245 |
94,181.3903 |
0.3245 |
0.2900 |
0.3590 |
0.3000 |
| 2019-09-23 |
0.3375 |
3,645.9735 |
0.3375 |
0.3160 |
0.3590 |
0.3160 |
| 2019-09-22 |
0.3380 |
53,513.0162 |
0.3380 |
0.3160 |
0.3600 |
0.3160 |
| 2019-09-21 |
0.3443 |
45,817.0317 |
0.3443 |
0.3396 |
0.3490 |
0.3490 |
| 2019-09-20 |
0.3498 |
36,164.7656 |
0.3498 |
0.3397 |
0.3600 |
0.3480 |
| 2019-09-19 |
0.3538 |
852.3369 |
0.3538 |
0.3397 |
0.3680 |
0.3397 |
| 2019-09-18 |
0.3538 |
40,289.0769 |
0.3538 |
0.3397 |
0.3680 |
0.3620 |
| 2019-09-17 |
0.3497 |
95,994.3262 |
0.3497 |
0.3395 |
0.3600 |
0.3397 |
| 2019-09-16 |
0.3536 |
31,944.6162 |
0.3536 |
0.3392 |
0.3680 |
0.3394 |
| 2019-09-15 |
0.3535 |
41,559.2048 |
0.3535 |
0.3390 |
0.3680 |
0.3620 |
| 2019-09-14 |
0.3546 |
38,153.1616 |
0.3546 |
0.3371 |
0.3720 |
0.3710 |