Identifier on Yobit: swm_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-17 |
2.6000 |
40.7262 BZZ |
2.6000 |
2.2000 |
3.0000 |
2.2000 |
| 2019-12-16 |
3.1000 |
32.2581 BZZ |
3.1000 |
3.1000 |
3.1000 |
3.1000 |
| 2019-12-15 |
2.7000 |
0.0000 BZZ |
2.7000 |
2.7000 |
2.7000 |
2.7000 |
| 2019-12-14 |
2.7000 |
0.0000 BZZ |
2.7000 |
2.7000 |
2.7000 |
2.7000 |
| 2019-12-13 |
2.7000 |
0.0000 BZZ |
2.7000 |
2.7000 |
2.7000 |
2.7000 |
| 2019-12-12 |
3.1000 |
45.1613 BZZ |
3.1000 |
2.7000 |
3.5000 |
2.7000 |
| 2019-12-11 |
2.7500 |
31.7047 BZZ |
2.7500 |
1.5000 |
4.0000 |
1.5000 |
| 2019-12-10 |
3.3430 |
22.3328 BZZ |
3.3430 |
2.5661 |
4.1200 |
4.1200 |
| 2019-12-09 |
3.5204 |
54.0235 BZZ |
3.5204 |
2.9118 |
4.1290 |
3.0944 |
| 2019-12-08 |
3.5000 |
2.8210 BZZ |
3.5000 |
3.5000 |
3.5000 |
3.5000 |
| 2019-12-07 |
3.2850 |
47.5876 BZZ |
3.2850 |
3.2800 |
3.2900 |
3.2900 |
| 2019-12-06 |
1.6000 |
22.6225 BZZ |
1.6000 |
1.6000 |
1.6000 |
1.6000 |
| 2019-12-05 |
2.4650 |
38.1943 BZZ |
2.4650 |
1.6000 |
3.3300 |
3.3000 |
| 2019-12-04 |
2.3245 |
217.5314 BZZ |
2.3245 |
1.3100 |
3.3390 |
3.3300 |
| 2019-12-03 |
2.9257 |
116.3446 BZZ |
2.9257 |
2.4613 |
3.3900 |
3.3462 |
| 2019-12-02 |
3.0223 |
0.4396 BZZ |
3.0223 |
2.9014 |
3.1432 |
2.9014 |
| 2019-12-01 |
3.6361 |
0.8470 BZZ |
3.6361 |
3.1432 |
4.1290 |
4.1290 |
| 2019-11-30 |
4.1195 |
30.6502 BZZ |
4.1195 |
4.1100 |
4.1290 |
4.1290 |
| 2019-11-29 |
3.6449 |
20.4248 BZZ |
3.6449 |
3.1500 |
4.1399 |
4.1300 |
| 2019-11-28 |
3.6416 |
46.1082 BZZ |
3.6416 |
3.1432 |
4.1400 |
4.1399 |
| 2019-11-27 |
3.6795 |
200.0673 BZZ |
3.6795 |
3.2000 |
4.1590 |
3.2000 |
| 2019-11-26 |
3.6835 |
29.2790 BZZ |
3.6835 |
3.2000 |
4.1670 |
4.1600 |
| 2019-11-25 |
3.6850 |
64.4701 BZZ |
3.6850 |
3.2000 |
4.1700 |
4.1688 |
| 2019-11-24 |
3.7400 |
17.6471 BZZ |
3.7400 |
3.3000 |
4.1800 |
4.1800 |
| 2019-11-23 |
3.2500 |
54.3849 BZZ |
3.2500 |
3.2000 |
3.3000 |
3.3000 |
| 2019-11-22 |
3.6944 |
15.8019 BZZ |
3.6944 |
3.2000 |
4.1888 |
4.1888 |
| 2019-11-21 |
4.1900 |
0.0310 BZZ |
4.1900 |
4.1900 |
4.1900 |
4.1900 |
| 2019-11-20 |
4.1995 |
15.6004 BZZ |
4.1995 |
4.1990 |
4.2000 |
4.1990 |
| 2019-11-19 |
3.1500 |
10.4344 BZZ |
3.1500 |
3.1500 |
3.1500 |
3.1500 |
| 2019-11-18 |
4.2840 |
164.0443 BZZ |
4.2840 |
4.2800 |
4.2880 |
4.2800 |
| 2019-11-17 |
4.2899 |
4.2175 BZZ |
4.2899 |
4.2899 |
4.2899 |
4.2899 |
| 2019-11-16 |
3.7500 |
57.4029 BZZ |
3.7500 |
3.2000 |
4.3000 |
4.2899 |
| 2019-11-15 |
3.7600 |
22.0294 BZZ |
3.7600 |
3.2000 |
4.3200 |
4.3000 |
| 2019-11-14 |
3.6350 |
121.5301 BZZ |
3.6350 |
2.9500 |
4.3200 |
4.3200 |
| 2019-11-13 |
4.4000 |
0.0000 BZZ |
4.4000 |
4.4000 |
4.4000 |
4.4000 |
| 2019-11-12 |
3.7200 |
55.5839 BZZ |
3.7200 |
3.0000 |
4.4400 |
4.4000 |
| 2019-11-11 |
3.7007 |
0.8417 BZZ |
3.7007 |
2.9014 |
4.5000 |
2.9014 |
| 2019-11-10 |
4.4000 |
0.0000 BZZ |
4.4000 |
4.4000 |
4.4000 |
4.4000 |
| 2019-11-09 |
4.4500 |
101.6086 BZZ |
4.4500 |
4.4000 |
4.5000 |
4.4000 |
| 2019-11-08 |
4.5598 |
0.0000 BZZ |
4.5598 |
4.5598 |
4.5598 |
4.5598 |
| 2019-11-07 |
4.5598 |
0.8772 BZZ |
4.5598 |
4.5598 |
4.5598 |
4.5598 |
| 2019-11-06 |
3.7750 |
51.8984 BZZ |
3.7750 |
2.9900 |
4.5600 |
4.5599 |
| 2019-11-05 |
3.8045 |
16.2912 BZZ |
3.8045 |
2.9100 |
4.6990 |
4.5900 |
| 2019-11-04 |
3.7150 |
57.0368 BZZ |
3.7150 |
2.6300 |
4.7999 |
4.6990 |
| 2019-11-03 |
3.6293 |
90.9224 BZZ |
3.6293 |
2.4585 |
4.8000 |
2.4585 |
| 2019-11-02 |
4.8000 |
11.9521 BZZ |
4.8000 |
4.8000 |
4.8000 |
4.8000 |
| 2019-11-01 |
4.8000 |
11.9521 BZZ |
4.8000 |
4.8000 |
4.8000 |
4.8000 |
| 2019-10-31 |
4.9000 |
1.0000 BZZ |
4.9000 |
4.9000 |
4.9000 |
4.9000 |
| 2019-10-30 |
4.9000 |
11.2041 BZZ |
4.9000 |
4.9000 |
4.9000 |
4.9000 |
| 2019-10-29 |
3.6822 |
71.0371 BZZ |
3.6822 |
2.2158 |
5.1485 |
2.5000 |