Market [unlinked] / [unlinked]
Identifier on Yobit: secn_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-22 |
0.0008 |
4.0345 |
0.0008 |
0.0006 |
0.0010 |
0.0006 |
| 2022-04-21 |
0.0008 |
19,700.4589 |
0.0008 |
0.0005 |
0.0011 |
0.0011 |
| 2022-04-20 |
0.0010 |
2,030,636.8315 |
0.0010 |
0.0009 |
0.0012 |
0.0011 |
| 2022-04-19 |
0.0009 |
122,260.8243 |
0.0009 |
0.0009 |
0.0010 |
0.0009 |
| 2022-04-18 |
0.0009 |
6,492.8571 |
0.0009 |
0.0009 |
0.0010 |
0.0009 |
| 2022-04-17 |
0.0009 |
3,200.9384 |
0.0009 |
0.0009 |
0.0010 |
0.0009 |
| 2022-04-16 |
0.0010 |
1,266,808.0534 |
0.0010 |
0.0010 |
0.0010 |
0.0010 |
| 2022-04-15 |
0.0011 |
833,342.7306 |
0.0011 |
0.0009 |
0.0012 |
0.0010 |
| 2022-04-14 |
0.0011 |
2,583.6949 |
0.0011 |
0.0010 |
0.0012 |
0.0010 |
| 2022-04-13 |
0.0011 |
16,896.3480 |
0.0011 |
0.0010 |
0.0012 |
0.0010 |
| 2022-04-12 |
0.0011 |
14,139.5283 |
0.0011 |
0.0010 |
0.0012 |
0.0012 |
| 2022-04-11 |
0.0011 |
2,783.2087 |
0.0011 |
0.0010 |
0.0012 |
0.0010 |
| 2022-04-10 |
0.0011 |
46,753.4298 |
0.0011 |
0.0010 |
0.0012 |
0.0010 |
| 2022-04-09 |
0.0011 |
1,330,686.7044 |
0.0011 |
0.0010 |
0.0013 |
0.0012 |
| 2022-04-08 |
0.0011 |
2,740,623.5633 |
0.0011 |
0.0009 |
0.0013 |
0.0010 |
| 2022-04-07 |
0.0011 |
46,599.2940 |
0.0011 |
0.0010 |
0.0013 |
0.0010 |
| 2022-04-06 |
0.0013 |
396,463.3178 |
0.0013 |
0.0011 |
0.0014 |
0.0011 |
| 2022-04-05 |
0.0013 |
783,289.5656 |
0.0013 |
0.0010 |
0.0016 |
0.0016 |
| 2022-04-04 |
0.0012 |
5,306.7992 |
0.0012 |
0.0010 |
0.0014 |
0.0010 |
| 2022-04-03 |
0.0012 |
943,560.5880 |
0.0012 |
0.0009 |
0.0014 |
0.0011 |
| 2022-04-02 |
0.0012 |
349,849.9812 |
0.0012 |
0.0009 |
0.0014 |
0.0009 |
| 2022-04-01 |
0.0012 |
15,623.6069 |
0.0012 |
0.0009 |
0.0014 |
0.0014 |
| 2022-03-31 |
0.0011 |
6,737.2578 |
0.0011 |
0.0009 |
0.0012 |
0.0009 |
| 2022-03-30 |
0.0010 |
2,658,257.5028 |
0.0010 |
0.0009 |
0.0012 |
0.0010 |
| 2022-03-29 |
0.0012 |
3,213,227.6701 |
0.0012 |
0.0010 |
0.0014 |
0.0010 |
| 2022-03-28 |
0.0013 |
2,403,112.4565 |
0.0013 |
0.0011 |
0.0014 |
0.0011 |
| 2022-03-27 |
0.0015 |
4,787,513.2949 |
0.0015 |
0.0013 |
0.0016 |
0.0013 |
| 2022-03-26 |
0.0016 |
19,653,547.0432 |
0.0016 |
0.0013 |
0.0020 |
0.0015 |
| 2022-03-25 |
0.0019 |
61,446,588.1761 |
0.0019 |
0.0010 |
0.0028 |
0.0015 |
| 2022-03-24 |
0.0028 |
26,436,383.7682 |
0.0028 |
0.0025 |
0.0031 |
0.0028 |
| 2022-03-23 |
0.0030 |
36,581,187.9210 |
0.0030 |
0.0025 |
0.0035 |
0.0027 |
| 2022-03-22 |
0.0032 |
14,342,847.4474 |
0.0032 |
0.0029 |
0.0035 |
0.0032 |
| 2022-03-21 |
0.0035 |
32,693,953.1100 |
0.0035 |
0.0029 |
0.0040 |
0.0031 |
| 2022-03-20 |
0.0037 |
44,659,779.8697 |
0.0037 |
0.0027 |
0.0047 |
0.0036 |
| 2022-03-19 |
0.0029 |
8,476,890.5974 |
0.0029 |
0.0027 |
0.0031 |
0.0031 |
| 2022-03-18 |
0.0038 |
1,723,655.6313 |
0.0038 |
0.0030 |
0.0046 |
0.0031 |
| 2022-03-17 |
0.0042 |
5,957,990.4522 |
0.0042 |
0.0034 |
0.0050 |
0.0041 |
| 2022-03-16 |
0.0049 |
17,628,297.0951 |
0.0049 |
0.0030 |
0.0068 |
0.0055 |
| 2022-03-15 |
0.0050 |
37,595,628.7410 |
0.0050 |
0.0024 |
0.0076 |
0.0047 |
| 2022-03-14 |
0.0025 |
27,880,672.6712 |
0.0025 |
0.0021 |
0.0030 |
0.0026 |
| 2022-03-13 |
0.0029 |
50,951,641.7201 |
0.0029 |
0.0018 |
0.0040 |
0.0028 |
| 2022-03-12 |
0.0021 |
11,355,868.6331 |
0.0021 |
0.0018 |
0.0025 |
0.0019 |
| 2022-03-11 |
0.0024 |
19,462,558.0587 |
0.0024 |
0.0020 |
0.0029 |
0.0020 |
| 2022-03-10 |
0.0025 |
869,025.2925 |
0.0025 |
0.0023 |
0.0027 |
0.0025 |
| 2022-03-09 |
0.0025 |
3,614,401.0936 |
0.0025 |
0.0021 |
0.0028 |
0.0023 |
| 2022-03-08 |
0.0029 |
9,635,401.8933 |
0.0029 |
0.0022 |
0.0035 |
0.0023 |
| 2022-03-07 |
0.0022 |
10,014,064.5958 |
0.0022 |
0.0016 |
0.0029 |
0.0029 |
| 2022-03-06 |
0.0032 |
27,824,989.5243 |
0.0032 |
0.0021 |
0.0043 |
0.0026 |
| 2022-03-05 |
0.0044 |
14,775,496.8050 |
0.0044 |
0.0020 |
0.0069 |
0.0035 |
| 2022-03-04 |
0.0032 |
1,199.6573 |
0.0032 |
0.0031 |
0.0032 |
0.0031 |