Market [unlinked] / [unlinked]
Identifier on Yobit: edc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-25 |
0.2549 |
24,187.8527 |
0.2549 |
0.2413 |
0.2686 |
0.2676 |
| 2019-07-24 |
0.2448 |
31,040.0359 |
0.2448 |
0.2379 |
0.2516 |
0.2412 |
| 2019-07-23 |
0.2456 |
27,642.3995 |
0.2456 |
0.2372 |
0.2540 |
0.2510 |
| 2019-07-22 |
0.2510 |
34,803.5599 |
0.2510 |
0.2419 |
0.2600 |
0.2470 |
| 2019-07-21 |
0.2531 |
26,297.3982 |
0.2531 |
0.2460 |
0.2602 |
0.2460 |
| 2019-07-20 |
0.2456 |
27,916.1604 |
0.2456 |
0.2310 |
0.2602 |
0.2466 |
| 2019-07-19 |
0.2435 |
41,697.5307 |
0.2435 |
0.2310 |
0.2560 |
0.2543 |
| 2019-07-18 |
0.2490 |
30,840.7511 |
0.2490 |
0.2371 |
0.2608 |
0.2412 |
| 2019-07-17 |
0.2489 |
18,090.8186 |
0.2489 |
0.2141 |
0.2837 |
0.2372 |
| 2019-07-16 |
0.2384 |
22,366.4303 |
0.2384 |
0.2141 |
0.2627 |
0.2540 |
| 2019-07-15 |
0.2361 |
59,272.0475 |
0.2361 |
0.2043 |
0.2680 |
0.2466 |
| 2019-07-14 |
0.2115 |
37,351.6365 |
0.2115 |
0.2010 |
0.2220 |
0.2220 |
| 2019-07-13 |
0.2251 |
41,605.5205 |
0.2251 |
0.2100 |
0.2402 |
0.2121 |
| 2019-07-12 |
0.2258 |
50,710.4846 |
0.2258 |
0.2117 |
0.2400 |
0.2262 |
| 2019-07-11 |
0.2297 |
27,097.1978 |
0.2297 |
0.2117 |
0.2477 |
0.2117 |
| 2019-07-10 |
0.2329 |
88,112.2823 |
0.2329 |
0.2117 |
0.2541 |
0.2155 |
| 2019-07-09 |
0.2105 |
81,469.7837 |
0.2105 |
0.1670 |
0.2541 |
0.2362 |
| 2019-07-08 |
0.2224 |
105,338.7498 |
0.2224 |
0.2013 |
0.2436 |
0.2110 |
| 2019-07-07 |
0.2316 |
859.0396 |
0.2316 |
0.2250 |
0.2382 |
0.2350 |
| 2019-07-06 |
0.2298 |
1,464.0242 |
0.2298 |
0.2200 |
0.2396 |
0.2382 |
| 2019-07-05 |
0.2337 |
6,140.8986 |
0.2337 |
0.2278 |
0.2396 |
0.2396 |
| 2019-07-04 |
0.2411 |
22,031.2782 |
0.2411 |
0.2271 |
0.2550 |
0.2385 |
| 2019-07-03 |
0.2431 |
17,791.7035 |
0.2431 |
0.2300 |
0.2563 |
0.2450 |
| 2019-07-02 |
0.2464 |
36,699.8302 |
0.2464 |
0.2320 |
0.2608 |
0.2452 |
| 2019-07-01 |
0.2508 |
38,471.2937 |
0.2508 |
0.2260 |
0.2755 |
0.2446 |
| 2019-06-30 |
0.2788 |
19,526.5485 |
0.2788 |
0.2633 |
0.2943 |
0.2717 |
| 2019-06-29 |
0.2745 |
36,714.2721 |
0.2745 |
0.2580 |
0.2910 |
0.2850 |
| 2019-06-28 |
0.2659 |
25,458.8161 |
0.2659 |
0.2419 |
0.2899 |
0.2797 |
| 2019-06-27 |
0.2270 |
28,982.1572 |
0.2270 |
0.1901 |
0.2640 |
0.2526 |
| 2019-06-26 |
0.2415 |
41,573.5054 |
0.2415 |
0.2150 |
0.2680 |
0.2150 |
| 2019-06-25 |
0.2520 |
98,338.4096 |
0.2520 |
0.2151 |
0.2889 |
0.2662 |
| 2019-06-24 |
0.2887 |
91,694.7336 |
0.2887 |
0.2707 |
0.3066 |
0.2756 |
| 2019-06-23 |
0.2866 |
109,264.1746 |
0.2866 |
0.2552 |
0.3181 |
0.2745 |
| 2019-06-22 |
0.2978 |
197,121.8154 |
0.2978 |
0.2646 |
0.3310 |
0.2932 |
| 2019-06-21 |
0.3067 |
359,838.1457 |
0.3067 |
0.2821 |
0.3312 |
0.3092 |
| 2019-06-20 |
0.3056 |
192,260.0827 |
0.3056 |
0.2800 |
0.3312 |
0.3062 |
| 2019-06-19 |
0.2776 |
56,644.7040 |
0.2776 |
0.2552 |
0.3000 |
0.2787 |
| 2019-06-18 |
0.2623 |
32,752.7690 |
0.2623 |
0.2505 |
0.2740 |
0.2590 |
| 2019-06-17 |
0.2508 |
7,845.2055 |
0.2508 |
0.2358 |
0.2658 |
0.2505 |
| 2019-06-16 |
0.2275 |
24,138.2598 |
0.2275 |
0.1800 |
0.2750 |
0.2620 |
| 2019-06-15 |
0.2489 |
40,012.9677 |
0.2489 |
0.2268 |
0.2709 |
0.2700 |
| 2019-06-14 |
0.2580 |
31,120.9567 |
0.2580 |
0.2449 |
0.2710 |
0.2709 |
| 2019-06-13 |
0.2604 |
18,815.4522 |
0.2604 |
0.2430 |
0.2777 |
0.2750 |
| 2019-06-12 |
0.2659 |
12,647.5863 |
0.2659 |
0.2417 |
0.2900 |
0.2500 |
| 2019-06-11 |
0.2535 |
17,827.6643 |
0.2535 |
0.2270 |
0.2800 |
0.2400 |
| 2019-06-10 |
0.2700 |
21,951.1189 |
0.2700 |
0.2500 |
0.2900 |
0.2500 |
| 2019-06-09 |
0.2734 |
24,484.3134 |
0.2734 |
0.2569 |
0.2900 |
0.2759 |
| 2019-06-08 |
0.2819 |
27,810.2689 |
0.2819 |
0.2569 |
0.3070 |
0.2851 |
| 2019-06-07 |
0.2904 |
16,934.3308 |
0.2904 |
0.2800 |
0.3007 |
0.2810 |
| 2019-06-06 |
0.2839 |
22,207.4238 |
0.2839 |
0.2705 |
0.2974 |
0.2926 |