Market [unlinked] / [unlinked]
Identifier on Yobit: effm_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-14 |
0.0050 |
120,383.7271 |
0.0050 |
0.0045 |
0.0055 |
0.0054 |
| 2019-04-13 |
0.0055 |
87,897.5858 |
0.0055 |
0.0046 |
0.0064 |
0.0047 |
| 2019-04-12 |
0.0060 |
219,593.9512 |
0.0060 |
0.0052 |
0.0068 |
0.0064 |
| 2019-04-11 |
0.0057 |
286,990.7281 |
0.0057 |
0.0051 |
0.0064 |
0.0063 |
| 2019-04-10 |
0.0061 |
1,755,174.5166 |
0.0061 |
0.0050 |
0.0072 |
0.0063 |
| 2019-04-09 |
0.0067 |
2,305,287.7374 |
0.0067 |
0.0061 |
0.0072 |
0.0072 |
| 2019-04-08 |
0.0075 |
2,282,773.4111 |
0.0075 |
0.0061 |
0.0090 |
0.0070 |
| 2019-04-07 |
0.0100 |
1,362,077.0292 |
0.0100 |
0.0040 |
0.0160 |
0.0090 |
| 2019-04-06 |
0.0120 |
195,548.8351 |
0.0120 |
0.0091 |
0.0150 |
0.0126 |
| 2019-04-05 |
0.0113 |
3,609,762.7955 |
0.0113 |
0.0056 |
0.0170 |
0.0110 |
| 2019-04-04 |
0.0060 |
849,586.6060 |
0.0060 |
0.0050 |
0.0070 |
0.0061 |
| 2019-04-03 |
0.0138 |
1,934,932.8348 |
0.0138 |
0.0060 |
0.0215 |
0.0070 |
| 2019-04-02 |
0.0116 |
1,544,584.5703 |
0.0116 |
0.0100 |
0.0132 |
0.0100 |
| 2019-04-01 |
0.0140 |
970,988.4046 |
0.0140 |
0.0110 |
0.0169 |
0.0117 |
| 2019-03-31 |
0.0147 |
3,984,915.7303 |
0.0147 |
0.0104 |
0.0190 |
0.0165 |
| 2019-03-30 |
0.0327 |
2,425,823.8395 |
0.0327 |
0.0104 |
0.0550 |
0.0160 |
| 2019-03-29 |
0.1129 |
546,211.3856 |
0.1129 |
0.0259 |
0.2000 |
0.0369 |
| 2019-03-28 |
0.0356 |
618,504.8730 |
0.0356 |
0.0258 |
0.0454 |
0.0290 |
| 2019-03-27 |
0.0456 |
99,241.2241 |
0.0456 |
0.0390 |
0.0521 |
0.0450 |
| 2019-03-26 |
0.0507 |
363,722.4537 |
0.0507 |
0.0420 |
0.0594 |
0.0521 |
| 2019-03-25 |
0.0680 |
106,120.3263 |
0.0680 |
0.0460 |
0.0900 |
0.0594 |
| 2019-03-24 |
0.0655 |
142,954.7640 |
0.0655 |
0.0490 |
0.0820 |
0.0820 |
| 2019-03-23 |
0.0645 |
52,542.3312 |
0.0645 |
0.0490 |
0.0800 |
0.0651 |
| 2019-03-22 |
0.0735 |
115,766.4784 |
0.0735 |
0.0470 |
0.1000 |
0.0800 |
| 2019-03-21 |
0.0685 |
42,935.3849 |
0.0685 |
0.0369 |
0.1000 |
0.0470 |
| 2019-03-20 |
0.0352 |
766.1265 |
0.0352 |
0.0335 |
0.0369 |
0.0369 |
| 2019-03-19 |
0.0368 |
1,106.2344 |
0.0368 |
0.0197 |
0.0540 |
0.0335 |
| 2019-03-18 |
0.0373 |
1,519.7287 |
0.0373 |
0.0197 |
0.0550 |
0.0550 |
| 2019-03-17 |
0.0530 |
7,987.2139 |
0.0530 |
0.0500 |
0.0561 |
0.0561 |
| 2019-03-16 |
0.0615 |
9,945.3594 |
0.0615 |
0.0530 |
0.0700 |
0.0530 |
| 2019-03-15 |
0.0690 |
29,700.9832 |
0.0690 |
0.0530 |
0.0850 |
0.0850 |
| 2019-03-14 |
0.0690 |
159,842.7853 |
0.0690 |
0.0530 |
0.0850 |
0.0550 |
| 2019-03-13 |
0.0904 |
131,023.5426 |
0.0904 |
0.0525 |
0.1282 |
0.0566 |
| 2019-03-12 |
0.1186 |
8,986.8914 |
0.1186 |
0.0972 |
0.1400 |
0.1282 |
| 2019-03-11 |
0.1194 |
3,105.5436 |
0.1194 |
0.0972 |
0.1415 |
0.1000 |
| 2019-03-10 |
0.1081 |
3,503.6711 |
0.1081 |
0.0748 |
0.1415 |
0.0850 |
| 2019-03-09 |
0.0747 |
56,656.9530 |
0.0747 |
0.0079 |
0.1415 |
0.0557 |
| 2019-03-08 |
0.1183 |
1,699.1671 |
0.1183 |
0.0911 |
0.1456 |
0.0911 |
| 2019-03-07 |
0.1525 |
10,131.2810 |
0.1525 |
0.1050 |
0.2000 |
0.1050 |
| 2019-03-06 |
0.1660 |
23,544.4626 |
0.1660 |
0.1340 |
0.1981 |
0.1700 |
| 2019-03-05 |
0.2169 |
58,419.9251 |
0.2169 |
0.1338 |
0.3000 |
0.1600 |
| 2019-03-04 |
0.2606 |
57,369.3090 |
0.2606 |
0.1713 |
0.3500 |
0.3000 |
| 2019-03-03 |
0.3493 |
787.6135 |
0.3493 |
0.2700 |
0.4287 |
0.2700 |
| 2019-03-02 |
0.2589 |
1,877.9136 |
0.2589 |
0.1258 |
0.3921 |
0.3864 |
| 2019-03-01 |
0.4091 |
1,459.0802 |
0.4091 |
0.3081 |
0.5100 |
0.3081 |
| 2019-02-28 |
0.8360 |
3,600.8165 |
0.8360 |
0.3500 |
1.3221 |
0.3500 |
| 2019-02-27 |
0.5189 |
27,493.9822 |
0.5189 |
0.2600 |
0.7778 |
0.3150 |
| 2019-02-26 |
0.7467 |
15,936.1158 |
0.7467 |
0.5427 |
0.9506 |
0.5427 |
| 2019-02-25 |
1.2723 |
20,501.6519 |
1.2723 |
0.8534 |
1.6911 |
0.9506 |
| 2019-02-24 |
0.9940 |
516.5004 |
0.9940 |
0.8851 |
1.1029 |
0.9600 |