Market [unlinked] / [unlinked]
Identifier on Yobit: poppy_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-19 |
0.0396 |
296.0551 |
0.0396 |
0.0392 |
0.0399 |
0.0392 |
| 2020-10-18 |
0.0408 |
286.2860 |
0.0408 |
0.0395 |
0.0420 |
0.0395 |
| 2020-10-17 |
0.0404 |
152.9675 |
0.0404 |
0.0388 |
0.0420 |
0.0420 |
| 2020-10-16 |
0.0412 |
188.2101 |
0.0412 |
0.0392 |
0.0433 |
0.0403 |
| 2020-10-15 |
0.0410 |
52.7534 |
0.0410 |
0.0395 |
0.0424 |
0.0420 |
| 2020-10-14 |
0.0436 |
421.1170 |
0.0436 |
0.0399 |
0.0473 |
0.0399 |
| 2020-10-13 |
0.0502 |
0.0000 |
0.0502 |
0.0502 |
0.0502 |
0.0502 |
| 2020-10-12 |
0.0497 |
58.7075 |
0.0497 |
0.0492 |
0.0502 |
0.0502 |
| 2020-10-11 |
0.0464 |
0.0000 |
0.0464 |
0.0464 |
0.0464 |
0.0464 |
| 2020-10-10 |
0.0464 |
0.0000 |
0.0464 |
0.0464 |
0.0464 |
0.0464 |
| 2020-10-09 |
0.0464 |
5.0000 |
0.0464 |
0.0464 |
0.0464 |
0.0464 |
| 2020-10-08 |
0.0468 |
0.0000 |
0.0468 |
0.0468 |
0.0468 |
0.0468 |
| 2020-10-07 |
0.0468 |
16.0000 |
0.0468 |
0.0468 |
0.0468 |
0.0468 |
| 2020-10-06 |
0.0478 |
104.7064 |
0.0478 |
0.0468 |
0.0487 |
0.0468 |
| 2020-10-05 |
0.0505 |
35.9005 |
0.0505 |
0.0492 |
0.0517 |
0.0517 |
| 2020-10-04 |
0.0497 |
20.0000 |
0.0497 |
0.0497 |
0.0497 |
0.0497 |
| 2020-10-03 |
0.0515 |
42.3302 |
0.0515 |
0.0502 |
0.0528 |
0.0502 |
| 2020-10-02 |
0.0565 |
845.1196 |
0.0565 |
0.0492 |
0.0638 |
0.0502 |
| 2020-10-01 |
0.0539 |
659.6960 |
0.0539 |
0.0459 |
0.0619 |
0.0502 |
| 2020-09-30 |
0.0607 |
16.0000 |
0.0607 |
0.0607 |
0.0607 |
0.0607 |
| 2020-09-29 |
0.0577 |
516.2698 |
0.0577 |
0.0572 |
0.0583 |
0.0572 |
| 2020-09-28 |
0.0583 |
0.0000 |
0.0583 |
0.0583 |
0.0583 |
0.0583 |
| 2020-09-27 |
0.0583 |
2,400.2000 |
0.0583 |
0.0583 |
0.0583 |
0.0583 |
| 2020-09-26 |
0.0595 |
28.0000 |
0.0595 |
0.0595 |
0.0595 |
0.0595 |
| 2020-09-25 |
0.0627 |
2,359.6963 |
0.0627 |
0.0583 |
0.0670 |
0.0595 |
| 2020-09-24 |
0.0671 |
102.9366 |
0.0671 |
0.0671 |
0.0671 |
0.0671 |
| 2020-09-23 |
0.0684 |
4,545.2173 |
0.0684 |
0.0677 |
0.0690 |
0.0677 |
| 2020-09-22 |
0.0870 |
856.1328 |
0.0870 |
0.0690 |
0.1049 |
0.0690 |
| 2020-09-21 |
0.1183 |
1,526.2556 |
0.1183 |
0.1049 |
0.1318 |
0.1049 |
| 2020-09-20 |
0.1335 |
42,870.4477 |
0.1335 |
0.1170 |
0.1500 |
0.1242 |
| 2020-09-19 |
0.1353 |
44,683.5212 |
0.1353 |
0.0912 |
0.1795 |
0.1182 |
| 2020-09-18 |
0.1356 |
48,703.1748 |
0.1356 |
0.0912 |
0.1800 |
0.1070 |
| 2020-09-17 |
0.1298 |
15,960.1153 |
0.1298 |
0.0802 |
0.1795 |
0.1795 |
| 2020-09-16 |
0.1169 |
87,730.9676 |
0.1169 |
0.0538 |
0.1800 |
0.0830 |
| 2020-09-15 |
0.1001 |
227,868.2964 |
0.1001 |
0.0362 |
0.1641 |
0.0733 |
| 2020-09-14 |
0.0782 |
133,064.7800 |
0.0782 |
0.0258 |
0.1305 |
0.0437 |
| 2020-09-13 |
0.0522 |
17,486.4834 |
0.0522 |
0.0308 |
0.0735 |
0.0478 |
| 2020-09-12 |
0.0396 |
72.4018 |
0.0396 |
0.0380 |
0.0412 |
0.0380 |
| 2020-09-11 |
0.0388 |
0.0000 |
0.0388 |
0.0388 |
0.0388 |
0.0388 |
| 2020-09-10 |
0.0388 |
0.0000 |
0.0388 |
0.0388 |
0.0388 |
0.0388 |
| 2020-09-09 |
0.0388 |
0.0000 |
0.0388 |
0.0388 |
0.0388 |
0.0388 |
| 2020-09-08 |
0.0388 |
0.0000 |
0.0388 |
0.0388 |
0.0388 |
0.0388 |
| 2020-09-07 |
0.0388 |
0.0000 |
0.0388 |
0.0388 |
0.0388 |
0.0388 |
| 2020-09-06 |
0.0400 |
90.4795 |
0.0400 |
0.0388 |
0.0412 |
0.0388 |
| 2020-09-05 |
0.0447 |
6,038.4292 |
0.0447 |
0.0388 |
0.0507 |
0.0388 |
| 2020-09-04 |
0.0421 |
1,538.7905 |
0.0421 |
0.0388 |
0.0455 |
0.0388 |
| 2020-09-03 |
0.0435 |
313.9526 |
0.0435 |
0.0416 |
0.0455 |
0.0416 |
| 2020-09-02 |
0.0622 |
33,268.9899 |
0.0622 |
0.0341 |
0.0903 |
0.0478 |
| 2020-09-01 |
0.0574 |
8,920.6655 |
0.0574 |
0.0305 |
0.0842 |
0.0373 |
| 2020-08-31 |
0.0298 |
50.4272 |
0.0298 |
0.0293 |
0.0302 |
0.0302 |