Market [unlinked] / [unlinked]
Identifier on Yobit: sedo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-08-25 |
7.0298 |
20.7009 |
7.0298 |
6.6340 |
7.4256 |
6.6340 |
| 2019-08-24 |
7.3973 |
166.8721 |
7.3973 |
6.4955 |
8.2990 |
8.2990 |
| 2019-08-23 |
6.2538 |
227.2180 |
6.2538 |
4.5076 |
8.0000 |
6.8274 |
| 2019-08-22 |
4.0494 |
143.2322 |
4.0494 |
3.5000 |
4.5987 |
4.5987 |
| 2019-08-21 |
3.5000 |
0.1001 |
3.5000 |
3.5000 |
3.5000 |
3.5000 |
| 2019-08-20 |
4.2422 |
20.5214 |
4.2422 |
4.0000 |
4.4844 |
4.0000 |
| 2019-08-19 |
4.3624 |
72.8692 |
4.3624 |
4.1513 |
4.5735 |
4.4844 |
| 2019-08-18 |
5.2151 |
266.6683 |
5.2151 |
4.5735 |
5.8568 |
4.5735 |
| 2019-08-17 |
5.2488 |
237.7628 |
5.2488 |
3.5936 |
6.9040 |
6.9040 |
| 2019-08-16 |
3.2700 |
5.4145 |
3.2700 |
3.2700 |
3.2700 |
3.2700 |
| 2019-08-15 |
3.3842 |
29.5620 |
3.3842 |
3.2685 |
3.5000 |
3.5000 |
| 2019-08-14 |
3.5649 |
64.6101 |
3.5649 |
3.2211 |
3.9088 |
3.2395 |
| 2019-08-13 |
3.8793 |
409.2426 |
3.8793 |
3.7156 |
4.0429 |
4.0429 |
| 2019-08-12 |
3.6955 |
56.3208 |
3.6955 |
3.6955 |
3.6955 |
3.6955 |
| 2019-08-11 |
4.2150 |
288.9286 |
4.2150 |
3.6891 |
4.7410 |
4.3108 |
| 2019-08-10 |
4.5399 |
20.0084 |
4.5399 |
4.0836 |
4.9962 |
4.0836 |
| 2019-08-09 |
4.6196 |
697.6364 |
4.6196 |
3.8270 |
5.4123 |
5.0066 |
| 2019-08-08 |
4.9955 |
83.3546 |
4.9955 |
4.9657 |
5.0252 |
5.0252 |
| 2019-08-07 |
5.4532 |
17.5665 |
5.4532 |
5.4532 |
5.4532 |
5.4532 |
| 2019-08-06 |
5.4697 |
23.4189 |
5.4697 |
4.9657 |
5.9738 |
4.9657 |
| 2019-08-05 |
5.9000 |
0.0000 |
5.9000 |
5.9000 |
5.9000 |
5.9000 |
| 2019-08-04 |
5.1500 |
30.9446 |
5.1500 |
4.4000 |
5.9000 |
5.9000 |
| 2019-08-03 |
4.6176 |
1.5436 |
4.6176 |
4.4000 |
4.8352 |
4.8352 |
| 2019-08-02 |
4.9826 |
46.8086 |
4.9826 |
4.4000 |
5.5653 |
5.5653 |
| 2019-08-01 |
4.5962 |
0.3000 |
4.5962 |
4.5868 |
4.6056 |
4.6056 |
| 2019-07-31 |
4.9578 |
106.2743 |
4.9578 |
4.3000 |
5.6156 |
4.3000 |
| 2019-07-30 |
4.3044 |
0.8684 |
4.3044 |
4.3000 |
4.3088 |
4.3000 |
| 2019-07-29 |
5.1835 |
3.3263 |
5.1835 |
5.1835 |
5.1835 |
5.1835 |
| 2019-07-28 |
4.6336 |
16.3084 |
4.6336 |
4.3000 |
4.9672 |
4.3000 |
| 2019-07-27 |
4.9942 |
0.5982 |
4.9942 |
4.9672 |
5.0212 |
4.9672 |
| 2019-07-26 |
5.0106 |
0.7347 |
5.0106 |
5.0000 |
5.0212 |
5.0000 |
| 2019-07-25 |
5.2323 |
34.3831 |
5.2323 |
5.0920 |
5.3727 |
5.0920 |
| 2019-07-24 |
5.6679 |
27.0176 |
5.6679 |
5.3727 |
5.9631 |
5.3727 |
| 2019-07-23 |
6.1891 |
6.9659 |
6.1891 |
5.9631 |
6.4151 |
5.9631 |
| 2019-07-22 |
6.4494 |
12.3193 |
6.4494 |
5.9631 |
6.9358 |
5.9631 |
| 2019-07-21 |
5.9631 |
5.3001 |
5.9631 |
5.9631 |
5.9631 |
5.9631 |
| 2019-07-20 |
6.6002 |
1.1869 |
6.6002 |
5.9631 |
7.2373 |
5.9631 |
| 2019-07-19 |
5.3800 |
0.8116 |
5.3800 |
5.3800 |
5.3800 |
5.3800 |
| 2019-07-18 |
6.6815 |
75.2430 |
6.6815 |
5.3800 |
7.9831 |
5.3800 |
| 2019-07-17 |
6.2558 |
64.3644 |
6.2558 |
6.0000 |
6.5115 |
6.0000 |
| 2019-07-16 |
7.2183 |
6.2309 |
7.2183 |
6.4944 |
7.9422 |
6.5115 |
| 2019-07-15 |
7.4378 |
52.6156 |
7.4378 |
5.3800 |
9.4956 |
5.6490 |
| 2019-07-14 |
7.2727 |
0.5002 |
7.2727 |
7.2727 |
7.2727 |
7.2727 |
| 2019-07-13 |
7.2727 |
0.0000 |
7.2727 |
7.2727 |
7.2727 |
7.2727 |
| 2019-07-12 |
8.3923 |
0.5298 |
8.3923 |
7.2727 |
9.5118 |
7.2727 |
| 2019-07-11 |
7.3864 |
1.5788 |
7.3864 |
7.2727 |
7.5000 |
7.5000 |
| 2019-07-10 |
7.2727 |
1.2001 |
7.2727 |
7.2727 |
7.2727 |
7.2727 |
| 2019-07-09 |
8.5118 |
8.8114 |
8.5118 |
7.2727 |
9.7509 |
7.2727 |
| 2019-07-08 |
8.0050 |
12.0024 |
8.0050 |
6.9326 |
9.0775 |
9.0775 |
| 2019-07-07 |
6.9272 |
0.4681 |
6.9272 |
6.9219 |
6.9326 |
6.9326 |