Identifier on Yobit: vol_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-29 |
0.1358 |
12.8761 VOL |
0.1358 |
0.1345 |
0.1372 |
0.1345 |
| 2022-05-28 |
0.1451 |
5.0749 VOL |
0.1451 |
0.1372 |
0.1531 |
0.1531 |
| 2022-05-27 |
0.1450 |
12.3180 VOL |
0.1450 |
0.1386 |
0.1515 |
0.1515 |
| 2022-05-26 |
0.1515 |
3.9758 VOL |
0.1515 |
0.1515 |
0.1515 |
0.1515 |
| 2022-05-25 |
0.1515 |
2.0000 VOL |
0.1515 |
0.1515 |
0.1515 |
0.1515 |
| 2022-05-24 |
0.1487 |
54.2786 VOL |
0.1487 |
0.1428 |
0.1546 |
0.1428 |
| 2022-05-23 |
0.1546 |
0.0000 VOL |
0.1546 |
0.1546 |
0.1546 |
0.1546 |
| 2022-05-22 |
0.1585 |
7.8866 VOL |
0.1585 |
0.1546 |
0.1625 |
0.1546 |
| 2022-05-21 |
0.1578 |
15.8281 VOL |
0.1578 |
0.1531 |
0.1625 |
0.1625 |
| 2022-05-20 |
0.1820 |
134.8835 VOL |
0.1820 |
0.1577 |
0.2063 |
0.1577 |
| 2022-05-19 |
0.2045 |
23.0374 VOL |
0.2045 |
0.1943 |
0.2147 |
0.1943 |
| 2022-05-18 |
0.2007 |
58.7756 VOL |
0.2007 |
0.1868 |
0.2147 |
0.2147 |
| 2022-05-17 |
0.1822 |
10.2918 VOL |
0.1822 |
0.1777 |
0.1868 |
0.1777 |
| 2022-05-16 |
0.1849 |
17.1409 VOL |
0.1849 |
0.1813 |
0.1886 |
0.1868 |
| 2022-05-15 |
0.1805 |
2.7890 VOL |
0.1805 |
0.1742 |
0.1868 |
0.1742 |
| 2022-05-14 |
0.1843 |
26.1787 VOL |
0.1843 |
0.1742 |
0.1943 |
0.1742 |
| 2022-05-13 |
0.1860 |
29.9559 VOL |
0.1860 |
0.1777 |
0.1943 |
0.1943 |
| 2022-05-12 |
0.2092 |
103.9404 VOL |
0.2092 |
0.1813 |
0.2371 |
0.1813 |
| 2022-05-11 |
0.2702 |
52.1056 VOL |
0.2702 |
0.2646 |
0.2759 |
0.2646 |
| 2022-05-10 |
0.2830 |
86.7279 VOL |
0.2830 |
0.2731 |
0.2928 |
0.2731 |
| 2022-05-09 |
0.2911 |
42.3932 VOL |
0.2911 |
0.2865 |
0.2958 |
0.2871 |
| 2022-05-08 |
0.2929 |
13.9940 VOL |
0.2929 |
0.2871 |
0.2987 |
0.2871 |
| 2022-05-07 |
0.2970 |
45.5189 VOL |
0.2970 |
0.2899 |
0.3041 |
0.2987 |
| 2022-05-06 |
0.2866 |
81.9370 VOL |
0.2866 |
0.2781 |
0.2952 |
0.2952 |
| 2022-05-05 |
0.2947 |
126.8821 VOL |
0.2947 |
0.2786 |
0.3109 |
0.2836 |
| 2022-05-04 |
0.2841 |
68.0074 VOL |
0.2841 |
0.2753 |
0.2928 |
0.2808 |
| 2022-05-03 |
0.2914 |
16.6771 VOL |
0.2914 |
0.2871 |
0.2958 |
0.2871 |
| 2022-05-02 |
0.3030 |
75.9011 VOL |
0.3030 |
0.2952 |
0.3109 |
0.2958 |
| 2022-05-01 |
0.2900 |
80.8420 VOL |
0.2900 |
0.2842 |
0.2958 |
0.2928 |
| 2022-04-30 |
0.2826 |
20.6541 VOL |
0.2826 |
0.2781 |
0.2871 |
0.2842 |
| 2022-04-29 |
0.2840 |
27.4332 VOL |
0.2840 |
0.2781 |
0.2899 |
0.2781 |
| 2022-04-28 |
0.2943 |
18.5619 VOL |
0.2943 |
0.2899 |
0.2987 |
0.2899 |
| 2022-04-27 |
0.2911 |
18.8659 VOL |
0.2911 |
0.2865 |
0.2958 |
0.2958 |
| 2022-04-26 |
0.2958 |
16.0069 VOL |
0.2958 |
0.2928 |
0.2987 |
0.2928 |
| 2022-04-25 |
0.3064 |
101.2230 VOL |
0.3064 |
0.2958 |
0.3171 |
0.2981 |
| 2022-04-24 |
0.3168 |
85.3246 VOL |
0.3168 |
0.3109 |
0.3228 |
0.3133 |
| 2022-04-23 |
0.3235 |
3.6955 VOL |
0.3235 |
0.3235 |
0.3235 |
0.3235 |
| 2022-04-22 |
0.3284 |
31.9507 VOL |
0.3284 |
0.3235 |
0.3333 |
0.3235 |
| 2022-04-21 |
0.3350 |
5.7490 VOL |
0.3350 |
0.3333 |
0.3366 |
0.3333 |
| 2022-04-20 |
0.3366 |
3.5760 VOL |
0.3366 |
0.3366 |
0.3366 |
0.3366 |
| 2022-04-19 |
0.3383 |
7.5214 VOL |
0.3383 |
0.3366 |
0.3400 |
0.3400 |
| 2022-04-18 |
0.3393 |
48.8656 VOL |
0.3393 |
0.3326 |
0.3461 |
0.3333 |
| 2022-04-17 |
0.3482 |
13.1318 VOL |
0.3482 |
0.3461 |
0.3503 |
0.3461 |
| 2022-04-16 |
0.3520 |
6.8207 VOL |
0.3520 |
0.3503 |
0.3538 |
0.3503 |
| 2022-04-15 |
0.3499 |
8.6177 VOL |
0.3499 |
0.3461 |
0.3538 |
0.3461 |
| 2022-04-14 |
0.3538 |
13.0894 VOL |
0.3538 |
0.3503 |
0.3573 |
0.3503 |
| 2022-04-13 |
0.3646 |
90.6562 VOL |
0.3646 |
0.3461 |
0.3831 |
0.3461 |
| 2022-04-12 |
0.3721 |
62.6595 VOL |
0.3721 |
0.3573 |
0.3869 |
0.3609 |
| 2022-04-11 |
0.3771 |
35.1281 VOL |
0.3771 |
0.3711 |
0.3831 |
0.3831 |
| 2022-04-10 |
0.3886 |
50.9761 VOL |
0.3886 |
0.3793 |
0.3978 |
0.3869 |