Market [unlinked] / [unlinked]
Identifier on Yobit: ruc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-22 |
0.0430 |
60.9341 |
0.0430 |
0.0424 |
0.0437 |
0.0428 |
| 2022-04-21 |
0.0437 |
21.8387 |
0.0437 |
0.0437 |
0.0437 |
0.0437 |
| 2022-04-20 |
0.0464 |
0.0000 |
0.0464 |
0.0464 |
0.0464 |
0.0464 |
| 2022-04-19 |
0.0461 |
43.5183 |
0.0461 |
0.0459 |
0.0464 |
0.0464 |
| 2022-04-18 |
0.0446 |
3,118.2185 |
0.0446 |
0.0428 |
0.0464 |
0.0433 |
| 2022-04-17 |
0.0457 |
2,655.8678 |
0.0457 |
0.0450 |
0.0464 |
0.0450 |
| 2022-04-16 |
0.0464 |
2,484.0828 |
0.0464 |
0.0464 |
0.0464 |
0.0464 |
| 2022-04-15 |
0.0468 |
3,832.3855 |
0.0468 |
0.0464 |
0.0473 |
0.0464 |
| 2022-04-14 |
0.0500 |
24.2650 |
0.0500 |
0.0497 |
0.0502 |
0.0502 |
| 2022-04-13 |
0.0484 |
69.0209 |
0.0484 |
0.0468 |
0.0500 |
0.0468 |
| 2022-04-12 |
0.0504 |
62.6611 |
0.0504 |
0.0500 |
0.0507 |
0.0500 |
| 2022-04-11 |
0.0479 |
8,814.5516 |
0.0479 |
0.0478 |
0.0480 |
0.0478 |
| 2022-04-10 |
0.0480 |
8.3561 |
0.0480 |
0.0480 |
0.0480 |
0.0480 |
| 2022-04-09 |
0.0481 |
359.7948 |
0.0481 |
0.0480 |
0.0483 |
0.0480 |
| 2022-04-08 |
0.0499 |
143.4255 |
0.0499 |
0.0487 |
0.0510 |
0.0487 |
| 2022-04-07 |
0.0518 |
178.9158 |
0.0518 |
0.0510 |
0.0526 |
0.0515 |
| 2022-04-06 |
0.0513 |
211.6955 |
0.0513 |
0.0505 |
0.0520 |
0.0505 |
| 2022-04-05 |
0.0532 |
424.7890 |
0.0532 |
0.0512 |
0.0552 |
0.0536 |
| 2022-04-04 |
0.0539 |
200.5947 |
0.0539 |
0.0520 |
0.0558 |
0.0520 |
| 2022-04-03 |
0.0563 |
3.5498 |
0.0563 |
0.0563 |
0.0563 |
0.0563 |
| 2022-04-02 |
0.0558 |
0.0000 |
0.0558 |
0.0558 |
0.0558 |
0.0558 |
| 2022-04-01 |
0.0551 |
73.7216 |
0.0551 |
0.0544 |
0.0558 |
0.0558 |
| 2022-03-31 |
0.0556 |
99.2383 |
0.0556 |
0.0544 |
0.0569 |
0.0558 |
| 2022-03-30 |
0.0555 |
138.7416 |
0.0555 |
0.0536 |
0.0575 |
0.0575 |
| 2022-03-29 |
0.0589 |
2,641.4409 |
0.0589 |
0.0507 |
0.0670 |
0.0533 |
| 2022-03-28 |
0.0495 |
1,077.5407 |
0.0495 |
0.0480 |
0.0510 |
0.0507 |
| 2022-03-27 |
0.0512 |
0.0000 |
0.0512 |
0.0512 |
0.0512 |
0.0512 |
| 2022-03-26 |
0.0518 |
110.1693 |
0.0518 |
0.0510 |
0.0526 |
0.0512 |
| 2022-03-25 |
0.0535 |
351.4577 |
0.0535 |
0.0512 |
0.0558 |
0.0515 |
| 2022-03-24 |
0.0562 |
299.6166 |
0.0562 |
0.0547 |
0.0577 |
0.0563 |
| 2022-03-23 |
0.0585 |
128.1748 |
0.0585 |
0.0577 |
0.0592 |
0.0577 |
| 2022-03-22 |
0.0596 |
89.7295 |
0.0596 |
0.0592 |
0.0601 |
0.0592 |
| 2022-03-21 |
0.0602 |
30.0362 |
0.0602 |
0.0601 |
0.0604 |
0.0601 |
| 2022-03-20 |
0.0618 |
387.2595 |
0.0618 |
0.0595 |
0.0641 |
0.0601 |
| 2022-03-19 |
0.0635 |
2,435.6601 |
0.0635 |
0.0523 |
0.0748 |
0.0622 |
| 2022-03-18 |
0.0590 |
561.5157 |
0.0590 |
0.0563 |
0.0616 |
0.0575 |
| 2022-03-17 |
0.0559 |
264.5848 |
0.0559 |
0.0544 |
0.0575 |
0.0563 |
| 2022-03-16 |
0.0611 |
1,317.8631 |
0.0611 |
0.0541 |
0.0681 |
0.0580 |
| 2022-03-15 |
0.0644 |
2,249.9643 |
0.0644 |
0.0601 |
0.0687 |
0.0629 |
| 2022-03-14 |
0.0608 |
55,539.5628 |
0.0608 |
0.0500 |
0.0715 |
0.0641 |
| 2022-03-13 |
0.0637 |
8,013.6963 |
0.0637 |
0.0500 |
0.0775 |
0.0526 |
| 2022-03-12 |
0.0724 |
5,902.6091 |
0.0724 |
0.0601 |
0.0847 |
0.0782 |
| 2022-03-11 |
0.0798 |
0.0000 |
0.0798 |
0.0798 |
0.0798 |
0.0798 |
| 2022-03-10 |
0.0868 |
1,435.8589 |
0.0868 |
0.0778 |
0.0959 |
0.0798 |
| 2022-03-09 |
0.0999 |
1,877.5378 |
0.0999 |
0.0949 |
0.1049 |
0.0959 |
| 2022-03-08 |
0.2032 |
30,327.3213 |
0.2032 |
0.0864 |
0.3200 |
0.0964 |
| 2022-03-07 |
0.1686 |
92,501.0168 |
0.1686 |
0.0507 |
0.2865 |
0.2660 |
| 2022-03-06 |
0.3055 |
97,782.1149 |
0.3055 |
0.0586 |
0.5523 |
0.0745 |
| 2022-03-05 |
0.3145 |
49,708.7121 |
0.3145 |
0.0767 |
0.5523 |
0.4419 |
| 2022-03-04 |
0.0832 |
7,266.6715 |
0.0832 |
0.0733 |
0.0931 |
0.0759 |