Market [unlinked] / [unlinked]
Identifier on Yobit: uranix_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-04 |
0.0026 |
206,343.5283 |
0.0026 |
0.0020 |
0.0032 |
0.0020 |
| 2019-06-03 |
0.0026 |
219,302.6159 |
0.0026 |
0.0020 |
0.0032 |
0.0032 |
| 2019-06-02 |
0.0027 |
37,334.9501 |
0.0027 |
0.0022 |
0.0032 |
0.0022 |
| 2019-06-01 |
0.0026 |
897,027.7920 |
0.0026 |
0.0020 |
0.0032 |
0.0020 |
| 2019-05-31 |
0.0028 |
273,819.2673 |
0.0028 |
0.0015 |
0.0040 |
0.0035 |
| 2019-05-30 |
0.0042 |
479,896.4196 |
0.0042 |
0.0021 |
0.0063 |
0.0021 |
| 2019-05-29 |
0.0067 |
322,519.9669 |
0.0067 |
0.0043 |
0.0090 |
0.0043 |
| 2019-05-28 |
0.0223 |
85,314.3502 |
0.0223 |
0.0046 |
0.0400 |
0.0046 |
| 2019-05-27 |
0.0085 |
22,668.8682 |
0.0085 |
0.0063 |
0.0106 |
0.0106 |
| 2019-05-26 |
0.0074 |
516.6605 |
0.0074 |
0.0041 |
0.0108 |
0.0108 |
| 2019-05-25 |
0.0065 |
76,271.7253 |
0.0065 |
0.0040 |
0.0090 |
0.0067 |
| 2019-05-24 |
0.0083 |
74,123.7702 |
0.0083 |
0.0040 |
0.0125 |
0.0090 |
| 2019-05-23 |
0.0108 |
29,102.9984 |
0.0108 |
0.0090 |
0.0125 |
0.0090 |
| 2019-05-22 |
0.0083 |
32,623.6838 |
0.0083 |
0.0040 |
0.0125 |
0.0108 |
| 2019-05-21 |
0.0076 |
128,858.7359 |
0.0076 |
0.0013 |
0.0140 |
0.0080 |
| 2019-05-20 |
0.0130 |
24,668.5875 |
0.0130 |
0.0120 |
0.0140 |
0.0120 |
| 2019-05-19 |
0.0125 |
11,391.0028 |
0.0125 |
0.0110 |
0.0140 |
0.0140 |
| 2019-05-18 |
0.0110 |
7,068.0107 |
0.0110 |
0.0110 |
0.0110 |
0.0110 |
| 2019-05-17 |
0.0136 |
89,307.3466 |
0.0136 |
0.0100 |
0.0171 |
0.0140 |
| 2019-05-16 |
0.0181 |
5,806.6903 |
0.0181 |
0.0151 |
0.0210 |
0.0190 |
| 2019-05-15 |
0.0215 |
24,668.0619 |
0.0215 |
0.0180 |
0.0250 |
0.0210 |
| 2019-05-14 |
0.0220 |
32,446.8887 |
0.0220 |
0.0170 |
0.0270 |
0.0250 |
| 2019-05-13 |
0.0181 |
5,522.5416 |
0.0181 |
0.0102 |
0.0260 |
0.0165 |
| 2019-05-12 |
0.0225 |
10,822.9749 |
0.0225 |
0.0100 |
0.0350 |
0.0250 |
| 2019-05-11 |
0.0380 |
84,030.0786 |
0.0380 |
0.0310 |
0.0450 |
0.0340 |
| 2019-05-10 |
0.0334 |
8,321.9271 |
0.0334 |
0.0201 |
0.0468 |
0.0360 |
| 2019-05-09 |
0.0335 |
4,746.9592 |
0.0335 |
0.0200 |
0.0470 |
0.0370 |
| 2019-05-08 |
0.0440 |
36,120.8357 |
0.0440 |
0.0300 |
0.0580 |
0.0330 |
| 2019-05-07 |
0.0395 |
11,527.5263 |
0.0395 |
0.0300 |
0.0490 |
0.0470 |
| 2019-05-06 |
0.0825 |
32,272.1498 |
0.0825 |
0.0500 |
0.1150 |
0.0501 |
| 2019-05-05 |
0.1020 |
27,845.7275 |
0.1020 |
0.0869 |
0.1170 |
0.0869 |
| 2019-05-04 |
0.1104 |
18,766.8835 |
0.1104 |
0.0869 |
0.1340 |
0.1030 |
| 2019-05-03 |
0.1104 |
29,707.8065 |
0.1104 |
0.0869 |
0.1340 |
0.0869 |
| 2019-05-02 |
0.1313 |
42,844.9801 |
0.1313 |
0.1100 |
0.1526 |
0.1150 |
| 2019-05-01 |
0.1256 |
14,227.7959 |
0.1256 |
0.1013 |
0.1500 |
0.1125 |
| 2019-04-30 |
0.1257 |
352,720.0123 |
0.1257 |
0.1013 |
0.1500 |
0.1122 |
| 2019-04-29 |
0.1220 |
72,671.2711 |
0.1220 |
0.1010 |
0.1430 |
0.1139 |
| 2019-04-28 |
0.1440 |
96,344.2238 |
0.1440 |
0.1300 |
0.1580 |
0.1300 |
| 2019-04-27 |
0.1490 |
38,792.3603 |
0.1490 |
0.1100 |
0.1880 |
0.1444 |
| 2019-04-26 |
0.1798 |
44,594.7141 |
0.1798 |
0.1550 |
0.2047 |
0.1690 |
| 2019-04-25 |
0.2350 |
101,255.1202 |
0.2350 |
0.1700 |
0.3000 |
0.1702 |
| 2019-04-24 |
0.2485 |
179,612.0083 |
0.2485 |
0.1120 |
0.3850 |
0.2000 |
| 2019-04-23 |
0.1495 |
128,037.9986 |
0.1495 |
0.1000 |
0.1990 |
0.1538 |
| 2019-04-22 |
0.1520 |
245,300.5450 |
0.1520 |
0.1100 |
0.1940 |
0.1320 |
| 2019-04-21 |
0.2096 |
78,079.7558 |
0.2096 |
0.1813 |
0.2380 |
0.1940 |
| 2019-04-20 |
0.2194 |
106,797.1021 |
0.2194 |
0.1800 |
0.2589 |
0.2000 |
| 2019-04-19 |
0.2515 |
122,001.4997 |
0.2515 |
0.2130 |
0.2900 |
0.2589 |
| 2019-04-18 |
0.2727 |
130,271.7152 |
0.2727 |
0.2111 |
0.3343 |
0.2400 |
| 2019-04-17 |
0.3628 |
95,504.1253 |
0.3628 |
0.3200 |
0.4056 |
0.3300 |
| 2019-04-16 |
0.6800 |
248,268.0732 |
0.6800 |
0.3600 |
1.0000 |
0.3700 |