Market [unlinked] / [unlinked]
Identifier on Yobit: goat_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-27 |
0.3790 |
1,251.0065 |
0.3790 |
0.3639 |
0.3942 |
0.3942 |
| 2023-05-26 |
0.3639 |
0.6773 |
0.3639 |
0.3639 |
0.3639 |
0.3639 |
| 2023-05-25 |
0.3426 |
13.6131 |
0.3426 |
0.3102 |
0.3749 |
0.3676 |
| 2023-05-24 |
0.3082 |
86.3560 |
0.3082 |
0.2300 |
0.3864 |
0.3394 |
| 2023-05-23 |
0.3942 |
11.2139 |
0.3942 |
0.3942 |
0.3942 |
0.3942 |
| 2023-05-22 |
0.3903 |
0.5532 |
0.3903 |
0.3903 |
0.3903 |
0.3903 |
| 2023-05-21 |
0.3942 |
54.3623 |
0.3942 |
0.3942 |
0.3942 |
0.3942 |
| 2023-05-20 |
0.3942 |
0.5482 |
0.3942 |
0.3942 |
0.3942 |
0.3942 |
| 2023-05-19 |
0.3981 |
0.0000 |
0.3981 |
0.3981 |
0.3981 |
0.3981 |
| 2023-05-18 |
0.3981 |
0.0000 |
0.3981 |
0.3981 |
0.3981 |
0.3981 |
| 2023-05-17 |
0.3353 |
178.6912 |
0.3353 |
0.2645 |
0.4062 |
0.3981 |
| 2023-05-16 |
0.3779 |
8.5185 |
0.3779 |
0.3497 |
0.4062 |
0.3497 |
| 2023-05-15 |
0.3912 |
9.0618 |
0.3912 |
0.3639 |
0.4184 |
0.4102 |
| 2023-05-14 |
0.3337 |
10.4259 |
0.3337 |
0.3071 |
0.3603 |
0.3603 |
| 2023-05-13 |
0.3494 |
2,267.0394 |
0.3494 |
0.1980 |
0.5008 |
0.3102 |
| 2023-05-12 |
0.5441 |
912.0457 |
0.5441 |
0.5008 |
0.5875 |
0.5008 |
| 2023-05-11 |
0.5934 |
0.0000 |
0.5934 |
0.5934 |
0.5934 |
0.5934 |
| 2023-05-10 |
0.5934 |
0.4801 |
0.5934 |
0.5934 |
0.5934 |
0.5934 |
| 2023-05-09 |
0.6073 |
488.5758 |
0.6073 |
0.5993 |
0.6153 |
0.5993 |
| 2023-05-08 |
0.5853 |
1,278.1957 |
0.5853 |
0.5533 |
0.6174 |
0.6174 |
| 2023-05-07 |
0.7500 |
21,203.2056 |
0.7500 |
0.5000 |
1.0000 |
0.5478 |
| 2023-05-06 |
0.5533 |
786.2467 |
0.5533 |
0.5533 |
0.5533 |
0.5533 |
| 2023-05-05 |
0.5594 |
559.0739 |
0.5594 |
0.5589 |
0.5600 |
0.5600 |
| 2023-05-04 |
0.5617 |
397.6190 |
0.5617 |
0.5589 |
0.5645 |
0.5589 |
| 2023-05-03 |
0.5758 |
79.2942 |
0.5758 |
0.5700 |
0.5816 |
0.5759 |
| 2023-05-02 |
0.5845 |
55.5261 |
0.5845 |
0.5816 |
0.5875 |
0.5816 |
| 2023-05-01 |
0.5745 |
5,199.8284 |
0.5745 |
0.5000 |
0.6490 |
0.5934 |
| 2023-04-30 |
0.6708 |
9,664.0775 |
0.6708 |
0.6100 |
0.7316 |
0.6490 |
| 2023-04-29 |
0.7100 |
5,885.9684 |
0.7100 |
0.6300 |
0.7900 |
0.6555 |
| 2023-04-28 |
0.7255 |
354.0768 |
0.7255 |
0.6610 |
0.7900 |
0.7700 |
| 2023-04-27 |
0.7584 |
5,766.6386 |
0.7584 |
0.6500 |
0.8668 |
0.6754 |
| 2023-04-26 |
0.8484 |
43,697.1281 |
0.8484 |
0.6688 |
1.0280 |
0.8413 |
| 2023-04-25 |
1.0004 |
65,745.8221 |
1.0004 |
0.9607 |
1.0400 |
0.9640 |
| 2023-04-24 |
0.8280 |
634,152.5083 |
0.8280 |
0.6053 |
1.0506 |
1.0000 |
| 2023-04-23 |
1.0250 |
299,069.6623 |
1.0250 |
0.9500 |
1.1000 |
1.0000 |
| 2023-04-22 |
1.0445 |
264,129.4412 |
1.0445 |
0.9800 |
1.1090 |
1.0100 |
| 2023-04-21 |
1.0199 |
184,606.5403 |
1.0199 |
0.8497 |
1.1900 |
1.1110 |
| 2023-04-20 |
1.1700 |
257,329.6322 |
1.1700 |
0.9000 |
1.4400 |
1.1000 |
| 2023-04-19 |
0.9650 |
225,792.1551 |
0.9650 |
0.7101 |
1.2200 |
1.0500 |
| 2023-04-18 |
1.1184 |
143,919.0616 |
1.1184 |
0.9869 |
1.2500 |
1.1000 |
| 2023-04-17 |
1.0732 |
364,580.7898 |
1.0732 |
0.7050 |
1.4415 |
1.2500 |
| 2023-04-16 |
1.2451 |
49,196.4045 |
1.2451 |
0.6052 |
1.8850 |
1.2790 |
| 2023-04-15 |
0.8150 |
184,473.6481 |
0.8150 |
0.2800 |
1.3500 |
0.6114 |
| 2023-04-14 |
1.3902 |
203,428.3689 |
1.3902 |
1.2500 |
1.5304 |
1.2900 |
| 2023-04-13 |
1.2789 |
64,680.2062 |
1.2789 |
0.8500 |
1.7079 |
1.2919 |
| 2023-04-12 |
1.1643 |
53,215.4611 |
1.1643 |
0.4487 |
1.8800 |
1.1200 |
| 2023-04-11 |
1.0057 |
4,003.2765 |
1.0057 |
0.1264 |
1.8850 |
1.1928 |
| 2023-04-10 |
0.7754 |
16.2368 |
0.7754 |
0.6237 |
0.9271 |
0.6237 |
| 2023-04-09 |
0.7892 |
515.5954 |
0.7892 |
0.2000 |
1.3785 |
0.7725 |
| 2023-04-08 |
0.1102 |
0.0000 |
0.1102 |
0.1102 |
0.1102 |
0.1102 |