Market [unlinked] / [unlinked]
Identifier on Yobit: secn_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-02 |
0.0063 |
7,399.1471 |
0.0063 |
0.0051 |
0.0074 |
0.0051 |
| 2019-06-01 |
0.0052 |
295,074.5803 |
0.0052 |
0.0031 |
0.0074 |
0.0042 |
| 2019-05-31 |
0.0042 |
129,413.9587 |
0.0042 |
0.0031 |
0.0053 |
0.0031 |
| 2019-05-30 |
0.0065 |
3,062.7383 |
0.0065 |
0.0053 |
0.0078 |
0.0053 |
| 2019-05-29 |
0.0065 |
2,080.8933 |
0.0065 |
0.0053 |
0.0078 |
0.0078 |
| 2019-05-28 |
0.0065 |
193.2679 |
0.0065 |
0.0051 |
0.0079 |
0.0053 |
| 2019-05-27 |
0.0059 |
8,898.1604 |
0.0059 |
0.0052 |
0.0067 |
0.0056 |
| 2019-05-26 |
0.0051 |
15,469.9422 |
0.0051 |
0.0046 |
0.0055 |
0.0052 |
| 2019-05-25 |
0.0055 |
18.7408 |
0.0055 |
0.0055 |
0.0055 |
0.0055 |
| 2019-05-24 |
0.0069 |
37,833.2196 |
0.0069 |
0.0046 |
0.0091 |
0.0046 |
| 2019-05-23 |
0.0070 |
178,706.9231 |
0.0070 |
0.0048 |
0.0091 |
0.0048 |
| 2019-05-22 |
0.0075 |
145,404.3973 |
0.0075 |
0.0051 |
0.0100 |
0.0051 |
| 2019-05-21 |
0.0110 |
108,950.1357 |
0.0110 |
0.0050 |
0.0170 |
0.0100 |
| 2019-05-20 |
0.0263 |
92,145.8424 |
0.0263 |
0.0105 |
0.0420 |
0.0170 |
| 2019-05-19 |
0.0105 |
0.0000 |
0.0105 |
0.0105 |
0.0105 |
0.0105 |
| 2019-05-18 |
0.0105 |
521.3995 |
0.0105 |
0.0105 |
0.0105 |
0.0105 |
| 2019-05-17 |
0.0105 |
3.3528 |
0.0105 |
0.0105 |
0.0105 |
0.0105 |
| 2019-05-16 |
0.0122 |
818.1838 |
0.0122 |
0.0122 |
0.0122 |
0.0122 |
| 2019-05-15 |
0.0152 |
1,175.0867 |
0.0152 |
0.0105 |
0.0198 |
0.0105 |
| 2019-05-14 |
0.0104 |
39.8258 |
0.0104 |
0.0083 |
0.0125 |
0.0083 |
| 2019-05-13 |
0.0087 |
5,482.5439 |
0.0087 |
0.0071 |
0.0104 |
0.0071 |
| 2019-05-12 |
0.0071 |
546.1007 |
0.0071 |
0.0071 |
0.0071 |
0.0071 |
| 2019-05-11 |
0.0078 |
29,538.4074 |
0.0078 |
0.0070 |
0.0086 |
0.0071 |
| 2019-05-10 |
0.0070 |
1.2873 |
0.0070 |
0.0070 |
0.0070 |
0.0070 |
| 2019-05-09 |
0.0070 |
0.0000 |
0.0070 |
0.0070 |
0.0070 |
0.0070 |
| 2019-05-08 |
0.0070 |
1,174.5480 |
0.0070 |
0.0070 |
0.0070 |
0.0070 |
| 2019-05-07 |
0.0075 |
966.5353 |
0.0075 |
0.0070 |
0.0080 |
0.0070 |
| 2019-05-06 |
0.0073 |
6,084.7760 |
0.0073 |
0.0060 |
0.0085 |
0.0085 |
| 2019-05-05 |
0.0060 |
9.8900 |
0.0060 |
0.0060 |
0.0060 |
0.0060 |
| 2019-05-04 |
0.0067 |
2,422.8148 |
0.0067 |
0.0060 |
0.0074 |
0.0074 |
| 2019-05-03 |
0.0067 |
3,557.5893 |
0.0067 |
0.0060 |
0.0074 |
0.0060 |
| 2019-05-02 |
0.0065 |
49.5193 |
0.0065 |
0.0060 |
0.0069 |
0.0060 |
| 2019-05-01 |
0.0065 |
160.7494 |
0.0065 |
0.0060 |
0.0070 |
0.0060 |
| 2019-04-30 |
0.0065 |
6,015.8753 |
0.0065 |
0.0060 |
0.0070 |
0.0070 |
| 2019-04-29 |
0.0067 |
1,196.2114 |
0.0067 |
0.0060 |
0.0075 |
0.0060 |
| 2019-04-28 |
0.0068 |
6,524.0283 |
0.0068 |
0.0060 |
0.0076 |
0.0060 |
| 2019-04-27 |
0.0068 |
47.8426 |
0.0068 |
0.0060 |
0.0077 |
0.0060 |
| 2019-04-26 |
0.0068 |
221.1740 |
0.0068 |
0.0060 |
0.0077 |
0.0060 |
| 2019-04-25 |
0.0070 |
617.2132 |
0.0070 |
0.0060 |
0.0080 |
0.0060 |
| 2019-04-24 |
0.0070 |
2,361.0780 |
0.0070 |
0.0060 |
0.0080 |
0.0060 |
| 2019-04-23 |
0.0070 |
25,259.7214 |
0.0070 |
0.0060 |
0.0080 |
0.0080 |
| 2019-04-22 |
0.0064 |
12,425.2709 |
0.0064 |
0.0060 |
0.0069 |
0.0061 |
| 2019-04-21 |
0.0071 |
23,499.3864 |
0.0071 |
0.0063 |
0.0078 |
0.0063 |
| 2019-04-20 |
0.0073 |
45,126.9505 |
0.0073 |
0.0068 |
0.0078 |
0.0078 |
| 2019-04-19 |
0.0075 |
35,833.7813 |
0.0075 |
0.0068 |
0.0082 |
0.0070 |
| 2019-04-18 |
0.0084 |
2,353.1883 |
0.0084 |
0.0083 |
0.0085 |
0.0085 |
| 2019-04-17 |
0.0086 |
2,174.5840 |
0.0086 |
0.0083 |
0.0088 |
0.0083 |
| 2019-04-16 |
0.0087 |
785.2797 |
0.0087 |
0.0085 |
0.0088 |
0.0088 |
| 2019-04-15 |
0.0091 |
541.2697 |
0.0091 |
0.0088 |
0.0095 |
0.0088 |
| 2019-04-14 |
0.0092 |
28,841.9018 |
0.0092 |
0.0088 |
0.0097 |
0.0088 |