Identifier on Yobit: vol_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-09 |
0.3804 |
31.7131 VOL |
0.3804 |
0.3748 |
0.3861 |
0.3748 |
| 2022-04-08 |
0.3886 |
43.5715 VOL |
0.3886 |
0.3785 |
0.3987 |
0.3785 |
| 2022-04-07 |
0.4007 |
0.6807 VOL |
0.4007 |
0.3987 |
0.4026 |
0.3987 |
| 2022-04-06 |
0.4081 |
44.7126 VOL |
0.4081 |
0.3939 |
0.4223 |
0.4026 |
| 2022-04-05 |
0.3963 |
8.9247 VOL |
0.3963 |
0.3939 |
0.3987 |
0.3939 |
| 2022-04-04 |
0.4103 |
20.0425 VOL |
0.4103 |
0.4058 |
0.4148 |
0.4058 |
| 2022-04-03 |
0.4148 |
0.0000 VOL |
0.4148 |
0.4148 |
0.4148 |
0.4148 |
| 2022-04-02 |
0.4148 |
0.0000 VOL |
0.4148 |
0.4148 |
0.4148 |
0.4148 |
| 2022-04-01 |
0.4148 |
0.0000 VOL |
0.4148 |
0.4148 |
0.4148 |
0.4148 |
| 2022-03-31 |
0.4148 |
0.0000 VOL |
0.4148 |
0.4148 |
0.4148 |
0.4148 |
| 2022-03-30 |
0.4148 |
0.0000 VOL |
0.4148 |
0.4148 |
0.4148 |
0.4148 |
| 2022-03-29 |
0.4407 |
141.9476 VOL |
0.4407 |
0.4148 |
0.4665 |
0.4148 |
| 2022-03-28 |
0.4069 |
68.3309 VOL |
0.4069 |
0.3831 |
0.4308 |
0.4308 |
| 2022-03-27 |
0.3846 |
21.1489 VOL |
0.3846 |
0.3793 |
0.3900 |
0.3793 |
| 2022-03-26 |
0.3963 |
24.7616 VOL |
0.3963 |
0.3900 |
0.4026 |
0.3900 |
| 2022-03-25 |
0.3947 |
0.0000 VOL |
0.3947 |
0.3947 |
0.3947 |
0.3947 |
| 2022-03-24 |
0.4007 |
24.8653 VOL |
0.4007 |
0.3947 |
0.4067 |
0.3947 |
| 2022-03-23 |
0.4169 |
5.8938 VOL |
0.4169 |
0.4148 |
0.4190 |
0.4148 |
| 2022-03-22 |
0.4265 |
0.0000 VOL |
0.4265 |
0.4265 |
0.4265 |
0.4265 |
| 2022-03-21 |
0.4265 |
0.0000 VOL |
0.4265 |
0.4265 |
0.4265 |
0.4265 |
| 2022-03-20 |
0.4265 |
0.0000 VOL |
0.4265 |
0.4265 |
0.4265 |
0.4265 |
| 2022-03-19 |
0.4166 |
23.9207 VOL |
0.4166 |
0.4067 |
0.4265 |
0.4265 |
| 2022-03-18 |
0.4063 |
23.8399 VOL |
0.4063 |
0.3978 |
0.4148 |
0.4067 |
| 2022-03-17 |
0.4063 |
27.7379 VOL |
0.4063 |
0.3978 |
0.4148 |
0.3978 |
| 2022-03-16 |
0.4245 |
225.8890 VOL |
0.4245 |
0.3908 |
0.4582 |
0.4026 |
| 2022-03-15 |
0.4404 |
0.0000 VOL |
0.4404 |
0.4404 |
0.4404 |
0.4404 |
| 2022-03-14 |
0.4477 |
89.4576 VOL |
0.4477 |
0.4232 |
0.4721 |
0.4404 |
| 2022-03-13 |
0.4722 |
5.7423 VOL |
0.4722 |
0.4675 |
0.4769 |
0.4769 |
| 2022-03-12 |
0.4746 |
53.7322 VOL |
0.4746 |
0.4628 |
0.4864 |
0.4675 |
| 2022-03-11 |
0.4913 |
0.0000 VOL |
0.4913 |
0.4913 |
0.4913 |
0.4913 |
| 2022-03-10 |
0.4889 |
40.4623 VOL |
0.4889 |
0.4816 |
0.4962 |
0.4913 |
| 2022-03-09 |
0.4569 |
90.4077 VOL |
0.4569 |
0.4274 |
0.4864 |
0.4864 |
| 2022-03-08 |
0.4608 |
120.6834 VOL |
0.4608 |
0.4351 |
0.4864 |
0.4404 |
| 2022-03-07 |
0.4430 |
99.1539 VOL |
0.4430 |
0.4148 |
0.4711 |
0.4711 |
| 2022-03-06 |
0.4048 |
35.5497 VOL |
0.4048 |
0.3947 |
0.4148 |
0.4148 |
| 2022-03-05 |
0.3987 |
112.8590 VOL |
0.3987 |
0.3793 |
0.4181 |
0.4018 |
| 2022-03-04 |
0.4143 |
171.5873 VOL |
0.4143 |
0.3793 |
0.4492 |
0.3908 |
| 2022-03-03 |
0.4129 |
50.0657 VOL |
0.4129 |
0.4026 |
0.4232 |
0.4232 |
| 2022-03-02 |
0.3929 |
247.4658 VOL |
0.3929 |
0.3831 |
0.4026 |
0.4026 |
| 2022-03-01 |
0.3719 |
156.9525 VOL |
0.3719 |
0.3538 |
0.3900 |
0.3900 |
| 2022-02-28 |
0.3437 |
122.9197 VOL |
0.3437 |
0.3228 |
0.3645 |
0.3538 |
| 2022-02-27 |
0.3187 |
5.1376 VOL |
0.3187 |
0.3171 |
0.3203 |
0.3203 |
| 2022-02-26 |
0.3095 |
59.3927 VOL |
0.3095 |
0.2987 |
0.3203 |
0.3203 |
| 2022-02-25 |
0.2887 |
42.3624 VOL |
0.2887 |
0.2786 |
0.2987 |
0.2987 |
| 2022-02-24 |
0.2894 |
285.3688 VOL |
0.2894 |
0.2770 |
0.3017 |
0.2814 |
| 2022-02-23 |
0.2944 |
27.4589 VOL |
0.2944 |
0.2871 |
0.3017 |
0.2987 |
| 2022-02-22 |
0.2882 |
27.6323 VOL |
0.2882 |
0.2836 |
0.2928 |
0.2842 |
| 2022-02-21 |
0.2900 |
14.8339 VOL |
0.2900 |
0.2871 |
0.2928 |
0.2871 |
| 2022-02-20 |
0.2943 |
79.1643 VOL |
0.2943 |
0.2814 |
0.3071 |
0.2836 |
| 2022-02-19 |
0.3302 |
926.8023 VOL |
0.3302 |
0.2704 |
0.3900 |
0.2899 |