Market [unlinked] / [unlinked]
Identifier on Yobit: sedo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-17 |
5.1084 |
634.1561 |
5.1084 |
4.1000 |
6.1167 |
4.1230 |
| 2019-05-16 |
7.2689 |
205.9005 |
7.2689 |
5.9100 |
8.6279 |
7.2000 |
| 2019-05-15 |
6.9550 |
118.6702 |
6.9550 |
5.9100 |
8.0000 |
8.0000 |
| 2019-05-14 |
6.8510 |
0.2505 |
6.8510 |
5.9018 |
7.8003 |
7.8003 |
| 2019-05-13 |
6.5520 |
2.4627 |
6.5520 |
5.9018 |
7.2022 |
5.9018 |
| 2019-05-12 |
6.9009 |
12.2366 |
6.9009 |
5.9018 |
7.9000 |
5.9018 |
| 2019-05-11 |
6.1709 |
20.4470 |
6.1709 |
5.9018 |
6.4400 |
6.4400 |
| 2019-05-10 |
6.2295 |
50.3112 |
6.2295 |
5.9018 |
6.5572 |
6.5000 |
| 2019-05-09 |
6.2328 |
0.3503 |
6.2328 |
5.9018 |
6.5638 |
6.5572 |
| 2019-05-08 |
6.2763 |
108.9310 |
6.2763 |
5.5788 |
6.9738 |
5.7119 |
| 2019-05-07 |
8.5550 |
165.7493 |
8.5550 |
5.1100 |
12.0000 |
6.5000 |
| 2019-05-06 |
5.1050 |
2.3125 |
5.1050 |
5.1000 |
5.1100 |
5.1100 |
| 2019-05-05 |
6.0450 |
7.4348 |
6.0450 |
5.1000 |
6.9900 |
5.1000 |
| 2019-05-04 |
5.9625 |
38.7677 |
5.9625 |
4.9350 |
6.9900 |
5.1000 |
| 2019-05-03 |
5.9625 |
38.7677 |
5.9625 |
4.9350 |
6.9900 |
5.1000 |
| 2019-05-02 |
5.9313 |
89.9622 |
5.9313 |
4.6500 |
7.2126 |
4.9350 |
| 2019-05-01 |
5.0281 |
85.0192 |
5.0281 |
4.6000 |
5.4562 |
4.6000 |
| 2019-04-30 |
5.2281 |
83.7442 |
5.2281 |
5.0000 |
5.4562 |
5.4562 |
| 2019-04-29 |
5.0500 |
8.2878 |
5.0500 |
4.6000 |
5.5000 |
4.6000 |
| 2019-04-28 |
5.2283 |
22.0005 |
5.2283 |
4.9565 |
5.5000 |
5.5000 |
| 2019-04-27 |
5.8265 |
68.9655 |
5.8265 |
5.3530 |
6.3000 |
5.3530 |
| 2019-04-26 |
5.2300 |
137.7338 |
5.2300 |
4.1601 |
6.3000 |
6.3000 |
| 2019-04-25 |
4.7750 |
3.1101 |
4.7750 |
4.1600 |
5.3900 |
4.1601 |
| 2019-04-24 |
4.7750 |
15.9025 |
4.7750 |
4.1600 |
5.3900 |
4.1600 |
| 2019-04-23 |
4.7290 |
174.8800 |
4.7290 |
4.1581 |
5.3000 |
5.1000 |
| 2019-04-22 |
5.1454 |
115.2655 |
5.1454 |
4.4907 |
5.8000 |
5.1000 |
| 2019-04-21 |
5.3709 |
131.3831 |
5.3709 |
4.4907 |
6.2511 |
4.4907 |
| 2019-04-20 |
5.6250 |
2.6439 |
5.6250 |
4.8500 |
6.4000 |
4.8600 |
| 2019-04-19 |
5.4283 |
1.0243 |
5.4283 |
4.8500 |
6.0066 |
4.8500 |
| 2019-04-18 |
5.6467 |
5.3752 |
5.6467 |
4.8000 |
6.4934 |
4.8500 |
| 2019-04-17 |
5.1000 |
51.2796 |
5.1000 |
5.0000 |
5.2000 |
5.2000 |
| 2019-04-16 |
5.3050 |
65.0997 |
5.3050 |
4.6100 |
6.0000 |
5.2000 |
| 2019-04-15 |
5.6250 |
216.9459 |
5.6250 |
5.2500 |
6.0000 |
5.2500 |
| 2019-04-14 |
6.0887 |
19.8338 |
6.0887 |
5.2500 |
6.9275 |
5.2500 |
| 2019-04-13 |
6.4107 |
35.4036 |
6.4107 |
5.8552 |
6.9662 |
6.9275 |
| 2019-04-12 |
6.7496 |
4.7729 |
6.7496 |
6.5100 |
6.9893 |
6.9843 |
| 2019-04-11 |
6.8844 |
307.1205 |
6.8844 |
6.4554 |
7.3134 |
6.4554 |
| 2019-04-10 |
6.9027 |
22.6890 |
6.9027 |
6.4554 |
7.3500 |
6.4554 |
| 2019-04-09 |
6.6168 |
78.2326 |
6.6168 |
5.8552 |
7.3785 |
6.8552 |
| 2019-04-08 |
6.6300 |
840.4492 |
6.6300 |
5.7600 |
7.5000 |
5.8552 |
| 2019-04-07 |
6.9277 |
33.1364 |
6.9277 |
6.4554 |
7.4000 |
6.4554 |
| 2019-04-06 |
6.9992 |
2.8962 |
6.9992 |
6.6269 |
7.3715 |
6.6333 |
| 2019-04-05 |
7.0000 |
76.6607 |
7.0000 |
6.5000 |
7.5000 |
6.6269 |
| 2019-04-04 |
6.7440 |
1.8623 |
6.7440 |
5.7600 |
7.7280 |
6.0100 |
| 2019-04-03 |
6.3750 |
175.1166 |
6.3750 |
5.7500 |
7.0000 |
6.0000 |
| 2019-04-02 |
6.2500 |
151.6199 |
6.2500 |
5.6500 |
6.8500 |
5.6500 |
| 2019-04-01 |
5.9500 |
549.9633 |
5.9500 |
5.6500 |
6.2500 |
5.6500 |
| 2019-03-31 |
5.7500 |
542.2501 |
5.7500 |
5.2500 |
6.2500 |
5.5500 |
| 2019-03-30 |
6.0650 |
533.1517 |
6.0650 |
5.2500 |
6.8799 |
5.5357 |
| 2019-03-29 |
6.2400 |
208.1865 |
6.2400 |
5.5058 |
6.9741 |
5.8800 |