Market [unlinked] / [unlinked]
Identifier on Yobit: edc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-05 |
0.2903 |
21,948.5638 |
0.2903 |
0.2719 |
0.3087 |
0.2808 |
| 2019-06-04 |
0.2916 |
30,658.8366 |
0.2916 |
0.2612 |
0.3219 |
0.2900 |
| 2019-06-03 |
0.3135 |
17,590.2154 |
0.3135 |
0.3013 |
0.3258 |
0.3171 |
| 2019-06-02 |
0.3245 |
21,976.5464 |
0.3245 |
0.3150 |
0.3340 |
0.3154 |
| 2019-06-01 |
0.3251 |
37,456.6033 |
0.3251 |
0.3150 |
0.3351 |
0.3300 |
| 2019-05-31 |
0.3284 |
11,953.3103 |
0.3284 |
0.3150 |
0.3417 |
0.3302 |
| 2019-05-30 |
0.3288 |
28,857.8673 |
0.3288 |
0.3150 |
0.3426 |
0.3304 |
| 2019-05-29 |
0.3380 |
23,265.9171 |
0.3380 |
0.3300 |
0.3460 |
0.3319 |
| 2019-05-28 |
0.3378 |
43,952.1665 |
0.3378 |
0.3200 |
0.3556 |
0.3306 |
| 2019-05-27 |
0.3278 |
72,667.0538 |
0.3278 |
0.3000 |
0.3556 |
0.3278 |
| 2019-05-26 |
0.3026 |
38,929.5556 |
0.3026 |
0.2800 |
0.3251 |
0.3251 |
| 2019-05-25 |
0.2897 |
34,549.3312 |
0.2897 |
0.2746 |
0.3048 |
0.3048 |
| 2019-05-24 |
0.2958 |
112,944.5983 |
0.2958 |
0.2616 |
0.3300 |
0.2880 |
| 2019-05-23 |
0.2958 |
70,197.7343 |
0.2958 |
0.2616 |
0.3300 |
0.3026 |
| 2019-05-22 |
0.2744 |
24,182.9306 |
0.2744 |
0.2642 |
0.2846 |
0.2690 |
| 2019-05-21 |
0.2789 |
15,030.3696 |
0.2789 |
0.2707 |
0.2871 |
0.2740 |
| 2019-05-20 |
0.2800 |
20,747.8410 |
0.2800 |
0.2700 |
0.2900 |
0.2847 |
| 2019-05-19 |
0.2850 |
16,473.1522 |
0.2850 |
0.2700 |
0.3000 |
0.2974 |
| 2019-05-18 |
0.2861 |
35,719.8509 |
0.2861 |
0.2700 |
0.3023 |
0.3000 |
| 2019-05-17 |
0.2738 |
22,192.8330 |
0.2738 |
0.2553 |
0.2924 |
0.2924 |
| 2019-05-16 |
0.2820 |
13,216.9632 |
0.2820 |
0.2600 |
0.3040 |
0.2683 |
| 2019-05-15 |
0.2868 |
5,811.2990 |
0.2868 |
0.2697 |
0.3040 |
0.2869 |
| 2019-05-14 |
0.2743 |
75,076.4361 |
0.2743 |
0.2446 |
0.3040 |
0.2748 |
| 2019-05-13 |
0.2694 |
5,399.6344 |
0.2694 |
0.2495 |
0.2893 |
0.2893 |
| 2019-05-12 |
0.2839 |
29,927.2138 |
0.2839 |
0.2495 |
0.3183 |
0.2714 |
| 2019-05-11 |
0.3050 |
31,495.8436 |
0.3050 |
0.2800 |
0.3299 |
0.3037 |
| 2019-05-10 |
0.3251 |
82,511.3143 |
0.3251 |
0.3126 |
0.3375 |
0.3179 |
| 2019-05-09 |
0.3212 |
36,874.3645 |
0.3212 |
0.3126 |
0.3298 |
0.3206 |
| 2019-05-08 |
0.3312 |
50,732.8628 |
0.3312 |
0.3126 |
0.3498 |
0.3263 |
| 2019-05-07 |
0.3511 |
18,256.6780 |
0.3511 |
0.3354 |
0.3667 |
0.3500 |
| 2019-05-06 |
0.3483 |
6,507.0058 |
0.3483 |
0.3322 |
0.3644 |
0.3500 |
| 2019-05-05 |
0.3442 |
28,026.2966 |
0.3442 |
0.3235 |
0.3649 |
0.3642 |
| 2019-05-04 |
0.3295 |
15,304.7418 |
0.3295 |
0.3133 |
0.3457 |
0.3300 |
| 2019-05-03 |
0.3401 |
26,386.3718 |
0.3401 |
0.3212 |
0.3591 |
0.3403 |
| 2019-05-02 |
0.3401 |
15,215.4254 |
0.3401 |
0.2903 |
0.3900 |
0.3384 |
| 2019-05-01 |
0.3215 |
12,339.9029 |
0.3215 |
0.3032 |
0.3398 |
0.3067 |
| 2019-04-30 |
0.3150 |
26,785.1151 |
0.3150 |
0.2900 |
0.3400 |
0.3035 |
| 2019-04-29 |
0.3273 |
15,689.6561 |
0.3273 |
0.2968 |
0.3578 |
0.3297 |
| 2019-04-28 |
0.3073 |
6,711.5553 |
0.3073 |
0.2947 |
0.3200 |
0.3200 |
| 2019-04-27 |
0.3069 |
13,582.8857 |
0.3069 |
0.2909 |
0.3230 |
0.3149 |
| 2019-04-26 |
0.3086 |
8,416.0951 |
0.3086 |
0.2907 |
0.3265 |
0.3230 |
| 2019-04-25 |
0.2784 |
21,927.0050 |
0.2784 |
0.2270 |
0.3297 |
0.2700 |
| 2019-04-24 |
0.2383 |
9,862.6162 |
0.2383 |
0.2270 |
0.2496 |
0.2270 |
| 2019-04-23 |
0.2535 |
34,449.4519 |
0.2535 |
0.2270 |
0.2800 |
0.2272 |
| 2019-04-22 |
0.2599 |
14,117.2883 |
0.2599 |
0.2372 |
0.2827 |
0.2600 |
| 2019-04-21 |
0.2642 |
16,425.2984 |
0.2642 |
0.2283 |
0.3000 |
0.2600 |
| 2019-04-20 |
0.3183 |
19,849.2418 |
0.3183 |
0.3000 |
0.3365 |
0.3000 |
| 2019-04-19 |
0.3290 |
11,934.3389 |
0.3290 |
0.3001 |
0.3578 |
0.3029 |
| 2019-04-18 |
0.3087 |
13,783.3283 |
0.3087 |
0.3000 |
0.3175 |
0.3012 |
| 2019-04-17 |
0.3093 |
9,290.8201 |
0.3093 |
0.3007 |
0.3178 |
0.3100 |