Market [unlinked] / [unlinked]
Identifier on Yobit: sedo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-22 |
9.0994 |
1,261.7954 |
9.0994 |
8.5858 |
9.6130 |
9.2029 |
| 2020-01-21 |
10.0279 |
38.4619 |
10.0279 |
9.4873 |
10.5686 |
9.5129 |
| 2020-01-20 |
10.0780 |
26.5466 |
10.0780 |
8.5859 |
11.5702 |
9.5167 |
| 2020-01-19 |
8.9331 |
24.4186 |
8.9331 |
8.5299 |
9.3363 |
8.5859 |
| 2020-01-18 |
9.8903 |
20.0316 |
9.8903 |
9.2156 |
10.5650 |
9.2156 |
| 2020-01-17 |
10.6430 |
123.7314 |
10.6430 |
10.0010 |
11.2850 |
11.2850 |
| 2020-01-16 |
15.6754 |
24.1160 |
15.6754 |
10.3509 |
21.0000 |
10.3509 |
| 2020-01-15 |
16.0000 |
21.1648 |
16.0000 |
11.0000 |
21.0000 |
11.0000 |
| 2020-01-14 |
15.5000 |
18.0353 |
15.5000 |
10.0000 |
21.0000 |
11.6432 |
| 2020-01-13 |
9.5072 |
57.2796 |
9.5072 |
9.0143 |
10.0000 |
10.0000 |
| 2020-01-12 |
9.4081 |
6.2722 |
9.4081 |
8.8713 |
9.9448 |
9.9448 |
| 2020-01-11 |
8.8818 |
61.3912 |
8.8818 |
8.8530 |
8.9105 |
8.8713 |
| 2020-01-10 |
9.5350 |
13.6675 |
9.5350 |
8.8530 |
10.2169 |
8.8530 |
| 2020-01-09 |
8.8822 |
30.0912 |
8.8822 |
8.8530 |
8.9114 |
8.8530 |
| 2020-01-08 |
9.8159 |
114.1308 |
9.8159 |
9.0153 |
10.6165 |
9.7099 |
| 2020-01-07 |
9.3444 |
33.8847 |
9.3444 |
8.8620 |
9.8267 |
9.8267 |
| 2020-01-06 |
9.2332 |
61.2897 |
9.2332 |
8.6397 |
9.8267 |
9.7528 |
| 2020-01-05 |
9.1257 |
4.5239 |
9.1257 |
8.2514 |
10.0000 |
10.0000 |
| 2020-01-04 |
8.1633 |
2.3907 |
8.1633 |
7.7701 |
8.5566 |
7.7701 |
| 2020-01-03 |
8.6522 |
48.9454 |
8.6522 |
7.2694 |
10.0351 |
7.7386 |
| 2020-01-02 |
9.4160 |
15.5316 |
9.4160 |
8.5662 |
10.2657 |
8.5900 |
| 2020-01-01 |
9.0856 |
842.4113 |
9.0856 |
7.0600 |
11.1112 |
8.5617 |
| 2019-12-31 |
8.4111 |
107.1779 |
8.4111 |
8.0000 |
8.8222 |
8.0000 |
| 2019-12-30 |
8.3027 |
0.0000 |
8.3027 |
8.3027 |
8.3027 |
8.3027 |
| 2019-12-29 |
8.2503 |
0.2000 |
8.2503 |
8.1979 |
8.3027 |
8.3027 |
| 2019-12-28 |
8.7563 |
5.9007 |
8.7563 |
7.5125 |
10.0000 |
7.5654 |
| 2019-12-27 |
8.5440 |
14.3086 |
8.5440 |
7.0879 |
10.0000 |
7.5125 |
| 2019-12-26 |
7.5485 |
1.2569 |
7.5485 |
7.0970 |
8.0000 |
8.0000 |
| 2019-12-25 |
7.5277 |
8.6344 |
7.5277 |
7.0553 |
8.0000 |
7.0553 |
| 2019-12-24 |
8.5099 |
14.3898 |
8.5099 |
8.0000 |
9.0198 |
8.0000 |
| 2019-12-23 |
8.6314 |
0.2272 |
8.6314 |
8.0125 |
9.2502 |
8.0125 |
| 2019-12-22 |
8.0000 |
104.6802 |
8.0000 |
8.0000 |
8.0000 |
8.0000 |
| 2019-12-21 |
8.0000 |
0.0904 |
8.0000 |
8.0000 |
8.0000 |
8.0000 |
| 2019-12-20 |
8.9476 |
3.2623 |
8.9476 |
8.2039 |
9.6912 |
9.6912 |
| 2019-12-19 |
8.5702 |
7.4568 |
8.5702 |
8.5702 |
8.5702 |
8.5702 |
| 2019-12-18 |
9.2715 |
0.0926 |
9.2715 |
8.5702 |
9.9728 |
8.5702 |
| 2019-12-17 |
10.9898 |
75.3192 |
10.9898 |
9.6338 |
12.3458 |
9.6678 |
| 2019-12-16 |
12.1164 |
82.0787 |
12.1164 |
9.2328 |
15.0000 |
13.5332 |
| 2019-12-15 |
6.6150 |
0.3600 |
6.6150 |
6.6150 |
6.6150 |
6.6150 |
| 2019-12-14 |
8.8781 |
28.0463 |
8.8781 |
8.4309 |
9.3253 |
8.4309 |
| 2019-12-13 |
8.4582 |
30.1943 |
8.4582 |
7.5911 |
9.3253 |
9.3253 |
| 2019-12-12 |
9.4338 |
2.4549 |
9.4338 |
9.4338 |
9.4338 |
9.4338 |
| 2019-12-11 |
8.2075 |
0.0000 |
8.2075 |
8.2075 |
8.2075 |
8.2075 |
| 2019-12-10 |
8.2758 |
0.7864 |
8.2758 |
8.0470 |
8.5047 |
8.2075 |
| 2019-12-09 |
8.7980 |
13.2833 |
8.7980 |
8.3017 |
9.2942 |
8.3017 |
| 2019-12-08 |
9.3305 |
17.4108 |
9.3305 |
8.7349 |
9.9260 |
9.9260 |
| 2019-12-07 |
6.8445 |
10.0000 |
6.8445 |
6.8445 |
6.8445 |
6.8445 |
| 2019-12-06 |
7.3920 |
0.1000 |
7.3920 |
7.3920 |
7.3920 |
7.3920 |
| 2019-12-05 |
7.7981 |
0.0000 |
7.7981 |
7.7981 |
7.7981 |
7.7981 |
| 2019-12-04 |
8.3028 |
79.4590 |
8.3028 |
7.3159 |
9.2896 |
7.7981 |