Identifier on Yobit: gcr_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-21 |
1.6246 |
0.0000 GCR |
1.6246 |
1.6246 |
1.6246 |
1.6246 |
| 2019-08-20 |
1.6351 |
90.7361 GCR |
1.6351 |
1.6173 |
1.6529 |
1.6246 |
| 2019-08-19 |
1.5244 |
183.0949 GCR |
1.5244 |
1.2170 |
1.8318 |
1.6529 |
| 2019-08-18 |
1.3756 |
378.4493 GCR |
1.3756 |
1.2182 |
1.5329 |
1.5329 |
| 2019-08-17 |
2.0000 |
0.0000 GCR |
2.0000 |
2.0000 |
2.0000 |
2.0000 |
| 2019-08-16 |
2.0000 |
0.0000 GCR |
2.0000 |
2.0000 |
2.0000 |
2.0000 |
| 2019-08-15 |
2.0000 |
0.0000 GCR |
2.0000 |
2.0000 |
2.0000 |
2.0000 |
| 2019-08-14 |
2.0000 |
0.0000 GCR |
2.0000 |
2.0000 |
2.0000 |
2.0000 |
| 2019-08-13 |
2.0000 |
0.0000 GCR |
2.0000 |
2.0000 |
2.0000 |
2.0000 |
| 2019-08-12 |
2.0000 |
0.0000 GCR |
2.0000 |
2.0000 |
2.0000 |
2.0000 |
| 2019-08-11 |
2.0000 |
0.0000 GCR |
2.0000 |
2.0000 |
2.0000 |
2.0000 |
| 2019-08-10 |
2.0000 |
0.0000 GCR |
2.0000 |
2.0000 |
2.0000 |
2.0000 |
| 2019-08-09 |
2.0000 |
1.0000 GCR |
2.0000 |
2.0000 |
2.0000 |
2.0000 |
| 2019-08-08 |
1.2185 |
5.0000 GCR |
1.2185 |
1.2185 |
1.2185 |
1.2185 |
| 2019-08-07 |
2.9171 |
0.0000 GCR |
2.9171 |
2.9171 |
2.9171 |
2.9171 |
| 2019-08-06 |
2.9171 |
26.9381 GCR |
2.9171 |
2.9171 |
2.9171 |
2.9171 |
| 2019-08-05 |
2.6289 |
19.4200 GCR |
2.6289 |
2.6289 |
2.6289 |
2.6289 |
| 2019-08-04 |
2.6114 |
121.1977 GCR |
2.6114 |
2.5623 |
2.6606 |
2.5702 |
| 2019-08-03 |
2.4867 |
2.2826 GCR |
2.4867 |
2.4867 |
2.4867 |
2.4867 |
| 2019-08-02 |
3.0401 |
509.0631 GCR |
3.0401 |
2.6075 |
3.4727 |
2.6075 |
| 2019-08-01 |
3.2083 |
859.9722 GCR |
3.2083 |
2.7037 |
3.7128 |
3.4727 |
| 2019-07-31 |
4.7495 |
866.2352 GCR |
4.7495 |
2.8820 |
6.6170 |
4.6557 |
| 2019-07-30 |
1.7409 |
414.7842 GCR |
1.7409 |
1.5407 |
1.9412 |
1.9412 |
| 2019-07-29 |
1.2171 |
0.0000 GCR |
1.2171 |
1.2171 |
1.2171 |
1.2171 |
| 2019-07-28 |
1.2171 |
0.4136 GCR |
1.2171 |
1.2171 |
1.2171 |
1.2171 |
| 2019-07-27 |
4.1027 |
0.0000 GCR |
4.1027 |
4.1027 |
4.1027 |
4.1027 |
| 2019-07-26 |
4.1027 |
0.0000 GCR |
4.1027 |
4.1027 |
4.1027 |
4.1027 |
| 2019-07-25 |
3.9814 |
125.4347 GCR |
3.9814 |
3.8600 |
4.1027 |
4.1027 |
| 2019-07-24 |
3.5558 |
145.8341 GCR |
3.5558 |
3.5558 |
3.5558 |
3.5558 |
| 2019-07-23 |
4.1875 |
105.6755 GCR |
4.1875 |
3.9139 |
4.4612 |
3.9139 |
| 2019-07-22 |
3.8830 |
106.4274 GCR |
3.8830 |
3.1654 |
4.6006 |
4.6006 |
| 2019-07-21 |
4.0430 |
98.3447 GCR |
4.0430 |
3.5956 |
4.4903 |
3.5956 |
| 2019-07-20 |
5.9870 |
223.0838 GCR |
5.9870 |
4.6794 |
7.2946 |
4.8589 |
| 2019-07-19 |
7.7309 |
1.2000 GCR |
7.7309 |
7.7309 |
7.7309 |
7.7309 |
| 2019-07-18 |
7.1543 |
481.6139 GCR |
7.1543 |
5.3085 |
9.0000 |
6.8752 |
| 2019-07-17 |
8.5344 |
207.5309 GCR |
8.5344 |
8.0689 |
9.0000 |
8.0689 |
| 2019-07-16 |
8.9921 |
294.4126 GCR |
8.9921 |
7.9842 |
10.0000 |
8.6000 |
| 2019-07-15 |
5.9477 |
266.0672 GCR |
5.9477 |
5.3640 |
6.5314 |
6.5314 |
| 2019-07-14 |
4.9261 |
1,382.8479 GCR |
4.9261 |
2.8523 |
7.0000 |
6.2823 |
| 2019-07-13 |
3.5643 |
333.5848 GCR |
3.5643 |
3.5587 |
3.5700 |
3.5700 |
| 2019-07-12 |
2.6121 |
0.0000 GCR |
2.6121 |
2.6121 |
2.6121 |
2.6121 |
| 2019-07-11 |
2.3819 |
45.9337 GCR |
2.3819 |
1.9000 |
2.8637 |
2.6121 |
| 2019-07-10 |
1.9000 |
50.7765 GCR |
1.9000 |
1.9000 |
1.9000 |
1.9000 |
| 2019-07-09 |
2.9169 |
136.2480 GCR |
2.9169 |
2.2645 |
3.5693 |
2.2645 |
| 2019-07-08 |
2.4758 |
109.3252 GCR |
2.4758 |
1.6909 |
3.2607 |
3.2607 |
| 2019-07-07 |
1.6909 |
1.0000 GCR |
1.6909 |
1.6909 |
1.6909 |
1.6909 |
| 2019-07-06 |
0.6000 |
47.5000 GCR |
0.6000 |
0.6000 |
0.6000 |
0.6000 |
| 2019-07-05 |
1.3132 |
107.3102 GCR |
1.3132 |
1.3132 |
1.3132 |
1.3132 |
| 2019-07-04 |
1.1197 |
0.0000 GCR |
1.1197 |
1.1197 |
1.1197 |
1.1197 |
| 2019-07-03 |
1.1197 |
0.0000 GCR |
1.1197 |
1.1197 |
1.1197 |
1.1197 |