Market [unlinked] / [unlinked]
Identifier on Yobit: sedo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-21 |
1.7750 |
230.2797 |
1.7750 |
1.7500 |
1.8000 |
1.7800 |
| 2022-12-20 |
1.6774 |
13.7494 |
1.6774 |
1.6048 |
1.7500 |
1.7500 |
| 2022-12-19 |
1.6750 |
23.0923 |
1.6750 |
1.6000 |
1.7500 |
1.7500 |
| 2022-12-18 |
1.6597 |
75.0909 |
1.6597 |
1.5193 |
1.8001 |
1.5888 |
| 2022-12-17 |
1.8406 |
6.0610 |
1.8406 |
1.8001 |
1.8812 |
1.8001 |
| 2022-12-16 |
1.8193 |
76.7257 |
1.8193 |
1.6500 |
1.9886 |
1.8812 |
| 2022-12-15 |
1.6618 |
0.0000 |
1.6618 |
1.6618 |
1.6618 |
1.6618 |
| 2022-12-14 |
1.6618 |
0.0000 |
1.6618 |
1.6618 |
1.6618 |
1.6618 |
| 2022-12-13 |
1.6222 |
1,453.5444 |
1.6222 |
1.5118 |
1.7327 |
1.6701 |
| 2022-12-12 |
1.7500 |
33.0243 |
1.7500 |
1.7100 |
1.7900 |
1.7555 |
| 2022-12-11 |
1.7816 |
1.2489 |
1.7816 |
1.7731 |
1.7900 |
1.7900 |
| 2022-12-10 |
1.7600 |
1.8398 |
1.7600 |
1.7500 |
1.7700 |
1.7700 |
| 2022-12-09 |
1.7260 |
5.9296 |
1.7260 |
1.6787 |
1.7734 |
1.7468 |
| 2022-12-08 |
1.7445 |
40.2576 |
1.7445 |
1.5891 |
1.9000 |
1.7734 |
| 2022-12-07 |
1.7853 |
161.1859 |
1.7853 |
1.6787 |
1.8919 |
1.6787 |
| 2022-12-06 |
1.8596 |
15.8982 |
1.8596 |
1.8179 |
1.9013 |
1.8181 |
| 2022-12-05 |
1.8517 |
30.9418 |
1.8517 |
1.7734 |
1.9300 |
1.8088 |
| 2022-12-04 |
1.9691 |
562.7847 |
1.9691 |
1.8181 |
2.1200 |
1.9399 |
| 2022-12-03 |
2.1800 |
202.0260 |
2.1800 |
2.0000 |
2.3600 |
2.0000 |
| 2022-12-02 |
2.2000 |
2,199.8528 |
2.2000 |
2.0000 |
2.4000 |
2.2527 |
| 2022-12-01 |
2.2887 |
2,279.7615 |
2.2887 |
2.0000 |
2.5774 |
2.4036 |
| 2022-11-30 |
2.2465 |
6,008.2625 |
2.2465 |
1.9790 |
2.5140 |
2.4524 |
| 2022-11-29 |
2.5242 |
4,978.8158 |
2.5242 |
2.0694 |
2.9790 |
2.2527 |
| 2022-11-28 |
3.0111 |
664.5347 |
3.0111 |
2.2756 |
3.7466 |
2.9642 |
| 2022-11-27 |
2.9234 |
6,466.6827 |
2.9234 |
1.8091 |
4.0377 |
2.3801 |
| 2022-11-26 |
6.0000 |
4,180.5720 |
6.0000 |
2.0000 |
10.0000 |
2.5706 |
| 2022-11-25 |
4.1012 |
20.0859 |
4.1012 |
3.5827 |
4.6197 |
3.6732 |
| 2022-11-24 |
4.3228 |
3.1703 |
4.3228 |
4.1397 |
4.5060 |
4.5060 |
| 2022-11-23 |
4.2750 |
43.0432 |
4.2750 |
3.5000 |
5.0500 |
4.1397 |
| 2022-11-22 |
4.3278 |
56.2221 |
4.3278 |
3.5000 |
5.1555 |
4.9700 |
| 2022-11-21 |
4.3868 |
19.0665 |
4.3868 |
3.8037 |
4.9700 |
4.8567 |
| 2022-11-20 |
4.5449 |
23.4533 |
4.5449 |
4.4700 |
4.6197 |
4.5900 |
| 2022-11-19 |
4.5099 |
8.7739 |
4.5099 |
4.4000 |
4.6197 |
4.4950 |
| 2022-11-18 |
4.3190 |
18.6106 |
4.3190 |
4.0182 |
4.6197 |
4.5000 |
| 2022-11-17 |
4.5426 |
6.9239 |
4.5426 |
4.3303 |
4.7548 |
4.5285 |
| 2022-11-16 |
4.9870 |
77.3148 |
4.9870 |
3.8037 |
6.1704 |
4.5285 |
| 2022-11-15 |
6.4650 |
390.1004 |
6.4650 |
4.9299 |
8.0000 |
6.1704 |
| 2022-11-14 |
4.9066 |
1.2262 |
4.9066 |
4.7846 |
5.0285 |
4.9299 |
| 2022-11-13 |
6.0957 |
4,487.4540 |
6.0957 |
2.2415 |
9.9500 |
5.9876 |
| 2022-11-12 |
2.1590 |
63.5857 |
2.1590 |
2.0200 |
2.2981 |
2.2303 |
| 2022-11-11 |
2.5752 |
61.2412 |
2.5752 |
2.2307 |
2.9197 |
2.2867 |
| 2022-11-10 |
2.0656 |
110.3279 |
2.0656 |
2.0200 |
2.1113 |
2.1113 |
| 2022-11-09 |
2.0494 |
3.6197 |
2.0494 |
2.0290 |
2.0699 |
2.0290 |
| 2022-11-08 |
2.0861 |
9.2443 |
2.0861 |
2.0290 |
2.1431 |
2.0290 |
| 2022-11-07 |
2.1061 |
2.0558 |
2.1061 |
2.0903 |
2.1218 |
2.1113 |
| 2022-11-06 |
2.0851 |
0.6736 |
2.0851 |
2.0799 |
2.0903 |
2.0903 |
| 2022-11-05 |
2.0595 |
1.9976 |
2.0595 |
2.0391 |
2.0799 |
2.0799 |
| 2022-11-04 |
2.0545 |
2.2078 |
2.0545 |
2.0290 |
2.0799 |
2.0391 |
| 2022-11-03 |
2.0542 |
1.2728 |
2.0542 |
2.0490 |
2.0593 |
2.0593 |
| 2022-11-02 |
2.0490 |
0.5647 |
2.0490 |
2.0490 |
2.0490 |
2.0490 |