Market [unlinked] / [unlinked]
Identifier on Yobit: ncoin_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-23 |
0.4000 |
0.4899 |
0.4000 |
0.4000 |
0.4000 |
0.4000 |
| 2019-07-22 |
0.5986 |
1.6774 |
0.5986 |
0.4000 |
0.7972 |
0.7972 |
| 2019-07-21 |
0.5050 |
186.2418 |
0.5050 |
0.4000 |
0.6100 |
0.4000 |
| 2019-07-20 |
0.5102 |
3.7888 |
0.5102 |
0.0400 |
0.9805 |
0.9805 |
| 2019-07-19 |
0.8499 |
1,686.0032 |
0.8499 |
0.6000 |
1.0999 |
0.6000 |
| 2019-07-18 |
2.3050 |
18,800.2643 |
2.3050 |
0.6100 |
4.0000 |
1.0999 |
| 2019-07-17 |
0.8000 |
81.8511 |
0.8000 |
0.6000 |
1.0000 |
0.6000 |
| 2019-07-16 |
0.8000 |
192.2816 |
0.8000 |
0.6000 |
1.0000 |
1.0000 |
| 2019-07-15 |
0.7908 |
0.0377 |
0.7908 |
0.6000 |
0.9817 |
0.6000 |
| 2019-07-14 |
0.6050 |
2,228.3751 |
0.6050 |
0.6000 |
0.6100 |
0.6000 |
| 2019-07-13 |
0.7500 |
20.7893 |
0.7500 |
0.7500 |
0.7500 |
0.7500 |
| 2019-07-12 |
0.8000 |
133.9310 |
0.8000 |
0.6000 |
0.9999 |
0.9999 |
| 2019-07-11 |
0.7500 |
661.8665 |
0.7500 |
0.6000 |
0.9000 |
0.9000 |
| 2019-07-10 |
1.0881 |
318.1248 |
1.0881 |
0.6000 |
1.5762 |
0.8000 |
| 2019-07-09 |
1.0881 |
538.5885 |
1.0881 |
0.6000 |
1.5762 |
1.5762 |
| 2019-07-08 |
0.9250 |
1,547.1420 |
0.9250 |
0.7500 |
1.1000 |
1.1000 |
| 2019-07-07 |
0.8000 |
835.5532 |
0.8000 |
0.6000 |
1.0000 |
1.0000 |
| 2019-07-06 |
1.1250 |
488.8746 |
1.1250 |
0.7000 |
1.5500 |
0.7000 |
| 2019-07-05 |
2.3400 |
298.5348 |
2.3400 |
1.4800 |
3.2000 |
1.4800 |
| 2019-07-04 |
2.7500 |
2,641.1155 |
2.7500 |
1.5000 |
4.0000 |
3.2000 |
| 2019-07-03 |
2.6050 |
52.2916 |
2.6050 |
2.1200 |
3.0900 |
2.1200 |
| 2019-07-02 |
4.8444 |
154.2871 |
4.8444 |
2.8000 |
6.8889 |
3.0900 |
| 2019-07-01 |
4.0900 |
573.5937 |
4.0900 |
2.4000 |
5.7800 |
5.4000 |
| 2019-06-30 |
4.7600 |
1,740.8017 |
4.7600 |
2.1200 |
7.4000 |
2.1200 |
| 2019-06-29 |
4.0000 |
270.3310 |
4.0000 |
3.0000 |
5.0000 |
3.0000 |
| 2019-06-28 |
4.0000 |
1,375.3696 |
4.0000 |
3.0000 |
5.0000 |
3.0000 |
| 2019-06-27 |
7.0000 |
521.1106 |
7.0000 |
5.0000 |
9.0000 |
5.0000 |
| 2019-06-26 |
12.0375 |
353.0072 |
12.0375 |
6.0539 |
18.0212 |
8.0000 |
| 2019-06-25 |
10.5110 |
229.1515 |
10.5110 |
7.0000 |
14.0220 |
14.0220 |
| 2019-06-24 |
9.5898 |
383.7907 |
9.5898 |
7.0000 |
12.1795 |
7.0000 |
| 2019-06-23 |
13.5106 |
471.3318 |
13.5106 |
9.0000 |
18.0212 |
13.0512 |
| 2019-06-22 |
16.2515 |
123.0457 |
16.2515 |
12.0100 |
20.4930 |
14.0000 |
| 2019-06-21 |
20.7319 |
40.5434 |
20.7319 |
17.2747 |
24.1892 |
24.1892 |
| 2019-06-20 |
35.7522 |
8.1650 |
35.7522 |
25.0000 |
46.5044 |
27.9589 |
| 2019-06-19 |
30.4031 |
0.9367 |
30.4031 |
25.4827 |
35.3235 |
25.4827 |
| 2019-06-18 |
30.4816 |
0.0010 |
30.4816 |
30.4816 |
30.4816 |
30.4816 |
| 2019-06-17 |
36.0000 |
0.0880 |
36.0000 |
12.0000 |
60.0000 |
60.0000 |
| 2019-06-16 |
70.0000 |
0.0039 |
70.0000 |
70.0000 |
70.0000 |
70.0000 |
| 2019-06-15 |
45.8262 |
7.1696 |
45.8262 |
17.5298 |
74.1225 |
63.3496 |
| 2019-06-14 |
17.9315 |
0.0057 |
17.9315 |
17.4216 |
18.4414 |
17.4216 |
| 2019-06-13 |
21.9847 |
0.0000 |
21.9847 |
21.9847 |
21.9847 |
21.9847 |
| 2019-06-12 |
21.9847 |
0.0000 |
21.9847 |
21.9847 |
21.9847 |
21.9847 |
| 2019-06-11 |
18.9883 |
4.0190 |
18.9883 |
15.9919 |
21.9847 |
21.9847 |
| 2019-06-10 |
35.6974 |
0.0000 |
35.6974 |
35.6974 |
35.6974 |
35.6974 |
| 2019-06-09 |
35.6974 |
0.0000 |
35.6974 |
35.6974 |
35.6974 |
35.6974 |
| 2019-06-08 |
35.6974 |
0.0000 |
35.6974 |
35.6974 |
35.6974 |
35.6974 |
| 2019-06-07 |
35.6974 |
0.0000 |
35.6974 |
35.6974 |
35.6974 |
35.6974 |
| 2019-06-06 |
35.6974 |
0.0000 |
35.6974 |
35.6974 |
35.6974 |
35.6974 |
| 2019-06-05 |
35.6974 |
0.0000 |
35.6974 |
35.6974 |
35.6974 |
35.6974 |
| 2019-06-04 |
40.7302 |
0.0029 |
40.7302 |
35.6974 |
45.7629 |
35.6974 |