Market [unlinked] / [unlinked]
Identifier on Yobit: secn_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-13 |
0.0095 |
3,646.7554 |
0.0095 |
0.0092 |
0.0097 |
0.0097 |
| 2019-04-12 |
0.0095 |
12,725.5024 |
0.0095 |
0.0090 |
0.0100 |
0.0100 |
| 2019-04-11 |
0.0103 |
6,694.6965 |
0.0103 |
0.0100 |
0.0107 |
0.0106 |
| 2019-04-10 |
0.0104 |
6,357.0957 |
0.0104 |
0.0102 |
0.0107 |
0.0102 |
| 2019-04-09 |
0.0103 |
3,221.4091 |
0.0103 |
0.0100 |
0.0107 |
0.0102 |
| 2019-04-08 |
0.0120 |
10,742.2299 |
0.0120 |
0.0101 |
0.0139 |
0.0102 |
| 2019-04-07 |
0.0128 |
17,305.4802 |
0.0128 |
0.0101 |
0.0154 |
0.0101 |
| 2019-04-06 |
0.0154 |
43,148.0794 |
0.0154 |
0.0125 |
0.0183 |
0.0125 |
| 2019-04-05 |
0.0174 |
24,092.4576 |
0.0174 |
0.0150 |
0.0198 |
0.0165 |
| 2019-04-04 |
0.0152 |
32,018.5094 |
0.0152 |
0.0105 |
0.0198 |
0.0198 |
| 2019-04-03 |
0.0125 |
7,498.6867 |
0.0125 |
0.0100 |
0.0150 |
0.0120 |
| 2019-04-02 |
0.0105 |
9,442.6066 |
0.0105 |
0.0080 |
0.0130 |
0.0120 |
| 2019-04-01 |
0.0091 |
9,232.7725 |
0.0091 |
0.0080 |
0.0102 |
0.0080 |
| 2019-03-31 |
0.0084 |
57,245.2615 |
0.0084 |
0.0077 |
0.0090 |
0.0080 |
| 2019-03-30 |
0.0083 |
38,783.7275 |
0.0083 |
0.0077 |
0.0090 |
0.0077 |
| 2019-03-29 |
0.0081 |
9,987.5970 |
0.0081 |
0.0072 |
0.0090 |
0.0081 |
| 2019-03-28 |
0.0087 |
30,984.2631 |
0.0087 |
0.0072 |
0.0102 |
0.0072 |
| 2019-03-27 |
0.0088 |
94,119.2524 |
0.0088 |
0.0070 |
0.0105 |
0.0085 |
| 2019-03-26 |
0.0072 |
254,941.8227 |
0.0072 |
0.0040 |
0.0104 |
0.0104 |
| 2019-03-25 |
0.0104 |
116,680.0027 |
0.0104 |
0.0090 |
0.0119 |
0.0092 |
| 2019-03-24 |
0.0209 |
549,128.6027 |
0.0209 |
0.0097 |
0.0322 |
0.0101 |
| 2019-03-23 |
0.0180 |
405,728.1099 |
0.0180 |
0.0100 |
0.0260 |
0.0100 |
| 2019-03-22 |
0.0186 |
2,553,448.4891 |
0.0186 |
0.0077 |
0.0295 |
0.0122 |
| 2019-03-21 |
0.0140 |
4,055,172.0748 |
0.0140 |
0.0080 |
0.0200 |
0.0114 |
| 2019-03-20 |
0.0100 |
4,643.5881 |
0.0100 |
0.0080 |
0.0120 |
0.0080 |
| 2019-03-19 |
0.0095 |
91,880.6240 |
0.0095 |
0.0070 |
0.0120 |
0.0080 |
| 2019-03-18 |
0.0145 |
45,104.9302 |
0.0145 |
0.0091 |
0.0200 |
0.0120 |
| 2019-03-17 |
0.0106 |
75,618.6830 |
0.0106 |
0.0090 |
0.0121 |
0.0091 |
| 2019-03-16 |
0.0528 |
143,364.0731 |
0.0528 |
0.0090 |
0.0966 |
0.0100 |
| 2019-03-15 |
0.0240 |
3,498.4113 |
0.0240 |
0.0110 |
0.0370 |
0.0110 |
| 2019-03-14 |
0.0063 |
0.0000 |
0.0063 |
0.0063 |
0.0063 |
0.0063 |
| 2019-03-13 |
0.0063 |
2.0000 |
0.0063 |
0.0063 |
0.0063 |
0.0063 |
| 2019-03-12 |
0.0062 |
0.0000 |
0.0062 |
0.0062 |
0.0062 |
0.0062 |
| 2019-03-11 |
0.0062 |
0.0000 |
0.0062 |
0.0062 |
0.0062 |
0.0062 |
| 2019-03-10 |
0.0062 |
2.0000 |
0.0062 |
0.0062 |
0.0062 |
0.0062 |
| 2019-03-09 |
0.0062 |
2.0000 |
0.0062 |
0.0062 |
0.0062 |
0.0062 |
| 2019-03-08 |
0.0062 |
0.0000 |
0.0062 |
0.0062 |
0.0062 |
0.0062 |
| 2019-03-07 |
0.0062 |
0.0000 |
0.0062 |
0.0062 |
0.0062 |
0.0062 |
| 2019-03-06 |
0.0116 |
37.6000 |
0.0116 |
0.0062 |
0.0170 |
0.0062 |
| 2019-03-05 |
0.0062 |
21.0001 |
0.0062 |
0.0062 |
0.0062 |
0.0062 |
| 2019-03-04 |
0.0062 |
0.0000 |
0.0062 |
0.0062 |
0.0062 |
0.0062 |
| 2019-03-03 |
0.0062 |
36.9999 |
0.0062 |
0.0062 |
0.0062 |
0.0062 |
| 2019-03-02 |
0.0200 |
184.2712 |
0.0200 |
0.0200 |
0.0200 |
0.0200 |
| 2019-03-01 |
0.0126 |
46.6099 |
0.0126 |
0.0062 |
0.0190 |
0.0062 |
| 2019-02-28 |
0.0062 |
18.0659 |
0.0062 |
0.0061 |
0.0062 |
0.0062 |
| 2019-02-27 |
0.0061 |
79.0011 |
0.0061 |
0.0061 |
0.0061 |
0.0061 |
| 2019-02-26 |
0.0061 |
0.0000 |
0.0061 |
0.0061 |
0.0061 |
0.0061 |
| 2019-02-25 |
0.0061 |
2,000.0000 |
0.0061 |
0.0061 |
0.0061 |
0.0061 |
| 2019-02-24 |
0.0200 |
0.0000 |
0.0200 |
0.0200 |
0.0200 |
0.0200 |
| 2019-02-23 |
0.0200 |
6.0000 |
0.0200 |
0.0200 |
0.0200 |
0.0200 |