Market [unlinked] / [unlinked]
Identifier on Yobit: lizun_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-03 |
0.0235 |
5,664.7336 |
0.0235 |
0.0170 |
0.0300 |
0.0300 |
| 2019-06-02 |
0.0235 |
1,446,406.0898 |
0.0235 |
0.0170 |
0.0300 |
0.0300 |
| 2019-06-01 |
0.0221 |
761,751.9080 |
0.0221 |
0.0152 |
0.0290 |
0.0290 |
| 2019-05-31 |
0.0166 |
26,746.3107 |
0.0166 |
0.0132 |
0.0200 |
0.0150 |
| 2019-05-30 |
0.0135 |
2,240.1392 |
0.0135 |
0.0130 |
0.0140 |
0.0130 |
| 2019-05-29 |
0.0193 |
14,811.2980 |
0.0193 |
0.0130 |
0.0255 |
0.0130 |
| 2019-05-28 |
0.0251 |
154,531.0544 |
0.0251 |
0.0213 |
0.0290 |
0.0290 |
| 2019-05-27 |
0.0240 |
16,337.4333 |
0.0240 |
0.0201 |
0.0280 |
0.0280 |
| 2019-05-26 |
0.0254 |
19,555.1862 |
0.0254 |
0.0210 |
0.0298 |
0.0250 |
| 2019-05-25 |
0.0250 |
424,217.0971 |
0.0250 |
0.0200 |
0.0299 |
0.0298 |
| 2019-05-24 |
0.0269 |
375,982.6613 |
0.0269 |
0.0198 |
0.0340 |
0.0229 |
| 2019-05-23 |
0.0275 |
188,521.5996 |
0.0275 |
0.0210 |
0.0340 |
0.0340 |
| 2019-05-22 |
0.0259 |
24,721.2802 |
0.0259 |
0.0180 |
0.0338 |
0.0338 |
| 2019-05-21 |
0.0285 |
50,942.1164 |
0.0285 |
0.0220 |
0.0350 |
0.0250 |
| 2019-05-20 |
0.0350 |
22,835.4734 |
0.0350 |
0.0301 |
0.0400 |
0.0301 |
| 2019-05-19 |
0.0360 |
177,759.6590 |
0.0360 |
0.0300 |
0.0420 |
0.0312 |
| 2019-05-18 |
0.0315 |
1,129,789.8953 |
0.0315 |
0.0211 |
0.0420 |
0.0420 |
| 2019-05-17 |
0.0300 |
17,303.3041 |
0.0300 |
0.0240 |
0.0360 |
0.0240 |
| 2019-05-16 |
0.0328 |
107,941.1313 |
0.0328 |
0.0266 |
0.0389 |
0.0389 |
| 2019-05-15 |
0.0349 |
1,268.2029 |
0.0349 |
0.0310 |
0.0387 |
0.0310 |
| 2019-05-14 |
0.0370 |
859,754.9625 |
0.0370 |
0.0300 |
0.0440 |
0.0370 |
| 2019-05-13 |
0.0450 |
583,892.5047 |
0.0450 |
0.0340 |
0.0560 |
0.0360 |
| 2019-05-12 |
0.0480 |
975,779.0363 |
0.0480 |
0.0420 |
0.0540 |
0.0423 |
| 2019-05-11 |
0.0552 |
818,796.0145 |
0.0552 |
0.0455 |
0.0650 |
0.0464 |
| 2019-05-10 |
0.0580 |
393,027.9378 |
0.0580 |
0.0461 |
0.0700 |
0.0462 |
| 2019-05-09 |
0.0784 |
516,268.0072 |
0.0784 |
0.0450 |
0.1119 |
0.0510 |
| 2019-05-08 |
0.0490 |
13,137.0488 |
0.0490 |
0.0430 |
0.0550 |
0.0430 |
| 2019-05-07 |
0.0515 |
533,350.4409 |
0.0515 |
0.0430 |
0.0600 |
0.0590 |
| 2019-05-06 |
0.0535 |
231,098.4973 |
0.0535 |
0.0420 |
0.0650 |
0.0507 |
| 2019-05-05 |
0.0548 |
866,347.2117 |
0.0548 |
0.0445 |
0.0650 |
0.0490 |
| 2019-05-04 |
0.0515 |
1,280,209.5688 |
0.0515 |
0.0410 |
0.0620 |
0.0460 |
| 2019-05-03 |
0.0490 |
886,433.9585 |
0.0490 |
0.0380 |
0.0600 |
0.0600 |
| 2019-05-02 |
0.0449 |
607,186.0237 |
0.0449 |
0.0342 |
0.0556 |
0.0430 |
| 2019-05-01 |
0.0451 |
668,238.0919 |
0.0451 |
0.0341 |
0.0560 |
0.0420 |
| 2019-04-30 |
0.0450 |
252,368.0413 |
0.0450 |
0.0340 |
0.0560 |
0.0341 |
| 2019-04-29 |
0.0505 |
131,573.6507 |
0.0505 |
0.0400 |
0.0609 |
0.0580 |
| 2019-04-28 |
0.0470 |
930,437.6612 |
0.0470 |
0.0320 |
0.0619 |
0.0609 |
| 2019-04-27 |
0.0389 |
208,792.1697 |
0.0389 |
0.0231 |
0.0548 |
0.0330 |
| 2019-04-26 |
0.0460 |
112,542.6240 |
0.0460 |
0.0330 |
0.0590 |
0.0400 |
| 2019-04-25 |
0.0550 |
474,352.8456 |
0.0550 |
0.0400 |
0.0700 |
0.0570 |
| 2019-04-24 |
0.0539 |
57,700.7565 |
0.0539 |
0.0399 |
0.0680 |
0.0600 |
| 2019-04-23 |
0.0391 |
9,572.3084 |
0.0391 |
0.0281 |
0.0500 |
0.0321 |
| 2019-04-22 |
0.0510 |
298,689.5250 |
0.0510 |
0.0280 |
0.0740 |
0.0490 |
| 2019-04-21 |
0.0310 |
453,618.9426 |
0.0310 |
0.0221 |
0.0399 |
0.0398 |
| 2019-04-20 |
0.0295 |
344,314.4221 |
0.0295 |
0.0210 |
0.0380 |
0.0221 |
| 2019-04-19 |
0.0300 |
52,044.8755 |
0.0300 |
0.0250 |
0.0350 |
0.0250 |
| 2019-04-18 |
0.0318 |
55,895.7637 |
0.0318 |
0.0250 |
0.0386 |
0.0349 |
| 2019-04-17 |
0.0347 |
183,327.3656 |
0.0347 |
0.0254 |
0.0440 |
0.0262 |
| 2019-04-16 |
0.0327 |
2,128.5306 |
0.0327 |
0.0254 |
0.0400 |
0.0254 |
| 2019-04-15 |
0.0343 |
5,902.8200 |
0.0343 |
0.0240 |
0.0445 |
0.0350 |