Market [unlinked] / [unlinked]
Identifier on Yobit: edc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-22 |
0.0458 |
195,424.0290 |
0.0458 |
0.0390 |
0.0525 |
0.0444 |
| 2024-03-21 |
0.0445 |
199,530.3547 |
0.0445 |
0.0390 |
0.0500 |
0.0430 |
| 2024-03-20 |
0.0435 |
622,944.6245 |
0.0435 |
0.0378 |
0.0491 |
0.0422 |
| 2024-03-19 |
0.0428 |
425,463.5542 |
0.0428 |
0.0371 |
0.0485 |
0.0397 |
| 2024-03-18 |
0.0375 |
608,755.6542 |
0.0375 |
0.0301 |
0.0450 |
0.0409 |
| 2024-03-17 |
0.0421 |
748,582.7936 |
0.0421 |
0.0244 |
0.0598 |
0.0326 |
| 2024-03-16 |
0.0279 |
53,615.2221 |
0.0279 |
0.0239 |
0.0319 |
0.0249 |
| 2024-03-15 |
0.0250 |
4,364.7194 |
0.0250 |
0.0241 |
0.0259 |
0.0241 |
| 2024-03-14 |
0.0250 |
42,161.7857 |
0.0250 |
0.0215 |
0.0286 |
0.0254 |
| 2024-03-13 |
0.0264 |
65,455.1806 |
0.0264 |
0.0227 |
0.0300 |
0.0261 |
| 2024-03-12 |
0.0268 |
489,380.9347 |
0.0268 |
0.0180 |
0.0356 |
0.0286 |
| 2024-03-11 |
0.0351 |
313,108.2721 |
0.0351 |
0.0289 |
0.0414 |
0.0342 |
| 2024-03-10 |
0.0485 |
128,377.5938 |
0.0485 |
0.0378 |
0.0592 |
0.0414 |
| 2024-03-09 |
0.0482 |
818,157.6770 |
0.0482 |
0.0289 |
0.0675 |
0.0409 |
| 2024-03-08 |
0.0472 |
361,699.1236 |
0.0472 |
0.0269 |
0.0675 |
0.0552 |
| 2024-03-07 |
0.0280 |
21,805.6681 |
0.0280 |
0.0251 |
0.0309 |
0.0261 |
| 2024-03-06 |
0.0271 |
108,653.7629 |
0.0271 |
0.0232 |
0.0309 |
0.0239 |
| 2024-03-05 |
0.0233 |
151,894.6700 |
0.0233 |
0.0221 |
0.0246 |
0.0237 |
| 2024-03-04 |
0.0230 |
313,863.8398 |
0.0230 |
0.0227 |
0.0232 |
0.0232 |
| 2024-03-03 |
0.0229 |
143,128.4097 |
0.0229 |
0.0225 |
0.0232 |
0.0230 |
| 2024-03-02 |
0.0235 |
68,727.6295 |
0.0235 |
0.0216 |
0.0254 |
0.0232 |
| 2024-03-01 |
0.0208 |
41,666.0014 |
0.0208 |
0.0194 |
0.0223 |
0.0221 |
| 2024-02-29 |
0.0206 |
71,629.9347 |
0.0206 |
0.0196 |
0.0216 |
0.0216 |
| 2024-02-28 |
0.0200 |
38,427.1475 |
0.0200 |
0.0196 |
0.0204 |
0.0196 |
| 2024-02-27 |
0.0217 |
208,617.6995 |
0.0217 |
0.0181 |
0.0254 |
0.0196 |
| 2024-02-26 |
0.0244 |
149,622.1782 |
0.0244 |
0.0208 |
0.0280 |
0.0234 |
| 2024-02-25 |
0.0223 |
71,986.3888 |
0.0223 |
0.0210 |
0.0237 |
0.0225 |
| 2024-02-24 |
0.0224 |
69,659.3389 |
0.0224 |
0.0191 |
0.0256 |
0.0237 |
| 2024-02-23 |
0.0216 |
35,432.7257 |
0.0216 |
0.0186 |
0.0246 |
0.0198 |
| 2024-02-22 |
0.0224 |
46,563.0003 |
0.0224 |
0.0202 |
0.0246 |
0.0210 |
| 2024-02-21 |
0.0246 |
204,824.6253 |
0.0246 |
0.0192 |
0.0300 |
0.0202 |
| 2024-02-20 |
0.0202 |
107,926.7324 |
0.0202 |
0.0185 |
0.0218 |
0.0208 |
| 2024-02-19 |
0.0189 |
73,899.0519 |
0.0189 |
0.0179 |
0.0200 |
0.0186 |
| 2024-02-18 |
0.0186 |
103,779.4199 |
0.0186 |
0.0175 |
0.0198 |
0.0181 |
| 2024-02-17 |
0.0188 |
14.8883 |
0.0188 |
0.0188 |
0.0188 |
0.0188 |
| 2024-02-16 |
0.0214 |
127,772.7104 |
0.0214 |
0.0181 |
0.0248 |
0.0190 |
| 2024-02-15 |
0.0208 |
186,690.3817 |
0.0208 |
0.0179 |
0.0238 |
0.0184 |
| 2024-02-14 |
0.0206 |
114,906.0119 |
0.0206 |
0.0175 |
0.0238 |
0.0201 |
| 2024-02-13 |
0.0178 |
90,662.6840 |
0.0178 |
0.0176 |
0.0181 |
0.0176 |
| 2024-02-12 |
0.0176 |
552.9899 |
0.0176 |
0.0176 |
0.0176 |
0.0176 |
| 2024-02-11 |
0.0177 |
1,817.0020 |
0.0177 |
0.0174 |
0.0181 |
0.0181 |
| 2024-02-10 |
0.0178 |
1,534.8410 |
0.0178 |
0.0177 |
0.0179 |
0.0179 |
| 2024-02-09 |
0.0177 |
0.0000 |
0.0177 |
0.0177 |
0.0177 |
0.0177 |
| 2024-02-08 |
0.0177 |
0.0000 |
0.0177 |
0.0177 |
0.0177 |
0.0177 |
| 2024-02-07 |
0.0177 |
0.0000 |
0.0177 |
0.0177 |
0.0177 |
0.0177 |
| 2024-02-06 |
0.0170 |
11,154.9015 |
0.0170 |
0.0169 |
0.0172 |
0.0170 |
| 2024-02-05 |
0.0173 |
12,824.4725 |
0.0173 |
0.0170 |
0.0175 |
0.0172 |
| 2024-02-04 |
0.0173 |
32,244.7984 |
0.0173 |
0.0170 |
0.0175 |
0.0174 |
| 2024-02-03 |
0.0170 |
0.0000 |
0.0170 |
0.0170 |
0.0170 |
0.0170 |
| 2024-02-02 |
0.0170 |
98,466.5708 |
0.0170 |
0.0170 |
0.0170 |
0.0170 |