Identifier on Yobit: spd_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-28 |
0.0385 |
1,129.4174 SPD |
0.0385 |
0.0360 |
0.0409 |
0.0360 |
| 2019-03-27 |
0.0418 |
1,315.0483 SPD |
0.0418 |
0.0406 |
0.0430 |
0.0414 |
| 2019-03-26 |
0.0430 |
3.0000 SPD |
0.0430 |
0.0430 |
0.0430 |
0.0430 |
| 2019-03-25 |
0.0438 |
8,435.9519 SPD |
0.0438 |
0.0406 |
0.0470 |
0.0406 |
| 2019-03-24 |
0.0473 |
7,676.5173 SPD |
0.0473 |
0.0453 |
0.0493 |
0.0453 |
| 2019-03-23 |
0.0500 |
6,300.8022 SPD |
0.0500 |
0.0475 |
0.0526 |
0.0525 |
| 2019-03-22 |
0.0500 |
3.0000 SPD |
0.0500 |
0.0500 |
0.0500 |
0.0500 |
| 2019-03-21 |
0.0520 |
602.3176 SPD |
0.0520 |
0.0500 |
0.0541 |
0.0520 |
| 2019-03-20 |
0.0544 |
1,863.9895 SPD |
0.0544 |
0.0517 |
0.0570 |
0.0517 |
| 2019-03-19 |
0.0564 |
5,114.4070 SPD |
0.0564 |
0.0540 |
0.0588 |
0.0569 |
| 2019-03-18 |
0.0401 |
8.0071 SPD |
0.0401 |
0.0400 |
0.0403 |
0.0403 |
| 2019-03-17 |
0.0403 |
0.0000 SPD |
0.0403 |
0.0403 |
0.0403 |
0.0403 |
| 2019-03-16 |
0.0438 |
3,153.0614 SPD |
0.0438 |
0.0390 |
0.0486 |
0.0403 |
| 2019-03-15 |
0.0430 |
7,971.2207 SPD |
0.0430 |
0.0344 |
0.0515 |
0.0452 |
| 2019-03-14 |
0.0292 |
38,561.6633 SPD |
0.0292 |
0.0281 |
0.0303 |
0.0281 |
| 2019-03-13 |
0.0310 |
1,922.8397 SPD |
0.0310 |
0.0287 |
0.0332 |
0.0302 |
| 2019-03-12 |
0.0328 |
0.0000 SPD |
0.0328 |
0.0328 |
0.0328 |
0.0328 |
| 2019-03-11 |
0.0328 |
0.0000 SPD |
0.0328 |
0.0328 |
0.0328 |
0.0328 |
| 2019-03-10 |
0.0348 |
17,645.0273 SPD |
0.0348 |
0.0296 |
0.0400 |
0.0328 |
| 2019-03-09 |
0.0331 |
362.8060 SPD |
0.0331 |
0.0331 |
0.0331 |
0.0331 |
| 2019-03-08 |
0.0326 |
201.0000 SPD |
0.0326 |
0.0326 |
0.0326 |
0.0326 |
| 2019-03-07 |
0.0369 |
742.5147 SPD |
0.0369 |
0.0369 |
0.0369 |
0.0369 |
| 2019-03-06 |
0.0327 |
0.0000 SPD |
0.0327 |
0.0327 |
0.0327 |
0.0327 |
| 2019-03-05 |
0.0353 |
1,199.1781 SPD |
0.0353 |
0.0327 |
0.0379 |
0.0327 |
| 2019-03-04 |
0.0327 |
0.0000 SPD |
0.0327 |
0.0327 |
0.0327 |
0.0327 |
| 2019-03-03 |
0.0328 |
15.9182 SPD |
0.0328 |
0.0327 |
0.0330 |
0.0327 |
| 2019-03-02 |
0.0371 |
0.0000 SPD |
0.0371 |
0.0371 |
0.0371 |
0.0371 |
| 2019-03-01 |
0.0386 |
53,977.6201 SPD |
0.0386 |
0.0371 |
0.0400 |
0.0371 |
| 2019-02-28 |
0.0388 |
96,859.7042 SPD |
0.0388 |
0.0366 |
0.0410 |
0.0400 |
| 2019-02-27 |
0.0407 |
80,802.5616 SPD |
0.0407 |
0.0366 |
0.0449 |
0.0410 |
| 2019-02-26 |
0.0389 |
383.8755 SPD |
0.0389 |
0.0376 |
0.0401 |
0.0401 |
| 2019-02-25 |
0.0317 |
104,402.1889 SPD |
0.0317 |
0.0301 |
0.0333 |
0.0330 |
| 2019-02-24 |
0.0312 |
812.1412 SPD |
0.0312 |
0.0301 |
0.0324 |
0.0301 |
| 2019-02-23 |
0.0316 |
999.4552 SPD |
0.0316 |
0.0316 |
0.0316 |
0.0316 |
| 2019-02-22 |
0.0330 |
0.0000 SPD |
0.0330 |
0.0330 |
0.0330 |
0.0330 |
| 2019-02-21 |
0.0330 |
4.0000 SPD |
0.0330 |
0.0330 |
0.0330 |
0.0330 |
| 2019-02-20 |
0.0313 |
3,532.8310 SPD |
0.0313 |
0.0287 |
0.0339 |
0.0330 |
| 2019-02-19 |
0.0216 |
0.0000 SPD |
0.0216 |
0.0216 |
0.0216 |
0.0216 |
| 2019-02-18 |
0.0216 |
9.0000 SPD |
0.0216 |
0.0216 |
0.0216 |
0.0216 |
| 2019-02-17 |
0.0216 |
1,011.9515 SPD |
0.0216 |
0.0216 |
0.0216 |
0.0216 |
| 2019-02-16 |
0.0310 |
10.0000 SPD |
0.0310 |
0.0310 |
0.0310 |
0.0310 |
| 2019-02-15 |
0.0291 |
40.0000 SPD |
0.0291 |
0.0291 |
0.0291 |
0.0291 |
| 2019-02-14 |
0.0299 |
717.2667 SPD |
0.0299 |
0.0299 |
0.0299 |
0.0299 |
| 2019-02-13 |
0.0375 |
66,808.2133 SPD |
0.0375 |
0.0360 |
0.0390 |
0.0360 |
| 2019-02-12 |
0.0413 |
9,608.0209 SPD |
0.0413 |
0.0360 |
0.0466 |
0.0425 |
| 2019-02-11 |
0.0417 |
26,371.6231 SPD |
0.0417 |
0.0379 |
0.0456 |
0.0402 |
| 2019-02-10 |
0.0517 |
11.0000 SPD |
0.0517 |
0.0517 |
0.0517 |
0.0517 |
| 2019-02-09 |
0.0472 |
2,663.0561 SPD |
0.0472 |
0.0454 |
0.0491 |
0.0454 |
| 2019-02-08 |
0.0488 |
18.8679 SPD |
0.0488 |
0.0488 |
0.0488 |
0.0488 |
| 2019-02-07 |
0.0490 |
19,553.2576 SPD |
0.0490 |
0.0450 |
0.0530 |
0.0487 |