Identifier on Yobit: vpn_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.0422 |
137.8234 VPN |
0.0422 |
0.0418 |
0.0426 |
0.0426 |
| 2024-05-06 |
0.0409 |
121.9895 VPN |
0.0409 |
0.0405 |
0.0414 |
0.0414 |
| 2024-05-05 |
0.0401 |
34.5718 VPN |
0.0401 |
0.0401 |
0.0401 |
0.0401 |
| 2024-05-04 |
0.0386 |
164.2679 VPN |
0.0386 |
0.0367 |
0.0405 |
0.0382 |
| 2024-05-03 |
0.0371 |
72.3425 VPN |
0.0371 |
0.0367 |
0.0374 |
0.0374 |
| 2024-05-02 |
0.0363 |
61.0105 VPN |
0.0363 |
0.0363 |
0.0363 |
0.0363 |
| 2024-05-01 |
0.0356 |
119.7646 VPN |
0.0356 |
0.0356 |
0.0356 |
0.0356 |
| 2024-04-30 |
0.0369 |
31.1689 VPN |
0.0369 |
0.0363 |
0.0374 |
0.0363 |
| 2024-04-29 |
0.0374 |
35.8702 VPN |
0.0374 |
0.0367 |
0.0382 |
0.0382 |
| 2024-04-28 |
0.0356 |
0.0000 VPN |
0.0356 |
0.0356 |
0.0356 |
0.0356 |
| 2024-04-27 |
0.0360 |
23.9111 VPN |
0.0360 |
0.0356 |
0.0363 |
0.0356 |
| 2024-04-26 |
0.0367 |
7.8532 VPN |
0.0367 |
0.0363 |
0.0371 |
0.0363 |
| 2024-04-25 |
0.0371 |
7.4834 VPN |
0.0371 |
0.0371 |
0.0371 |
0.0371 |
| 2024-04-24 |
0.0382 |
0.0000 VPN |
0.0382 |
0.0382 |
0.0382 |
0.0382 |
| 2024-04-23 |
0.0382 |
0.0000 VPN |
0.0382 |
0.0382 |
0.0382 |
0.0382 |
| 2024-04-22 |
0.0382 |
0.0000 VPN |
0.0382 |
0.0382 |
0.0382 |
0.0382 |
| 2024-04-21 |
0.0382 |
2.8216 VPN |
0.0382 |
0.0382 |
0.0382 |
0.0382 |
| 2024-04-20 |
0.0378 |
0.0000 VPN |
0.0378 |
0.0378 |
0.0378 |
0.0378 |
| 2024-04-19 |
0.0378 |
0.0000 VPN |
0.0378 |
0.0378 |
0.0378 |
0.0378 |
| 2024-04-18 |
0.0378 |
7.5495 VPN |
0.0378 |
0.0378 |
0.0378 |
0.0378 |
| 2024-04-17 |
0.0369 |
9.1842 VPN |
0.0369 |
0.0367 |
0.0371 |
0.0367 |
| 2024-04-16 |
0.0378 |
37.7884 VPN |
0.0378 |
0.0371 |
0.0386 |
0.0371 |
| 2024-04-15 |
0.0394 |
26.6649 VPN |
0.0394 |
0.0386 |
0.0401 |
0.0386 |
| 2024-04-14 |
0.0405 |
24.2161 VPN |
0.0405 |
0.0401 |
0.0410 |
0.0401 |
| 2024-04-13 |
0.0418 |
21.4000 VPN |
0.0418 |
0.0414 |
0.0422 |
0.0414 |
| 2024-04-12 |
0.0450 |
15.5778 VPN |
0.0450 |
0.0439 |
0.0462 |
0.0439 |
| 2024-04-11 |
0.0462 |
0.0000 VPN |
0.0462 |
0.0462 |
0.0462 |
0.0462 |
| 2024-04-10 |
0.0464 |
11.1645 VPN |
0.0464 |
0.0462 |
0.0466 |
0.0462 |
| 2024-04-09 |
0.0473 |
11.4979 VPN |
0.0473 |
0.0471 |
0.0476 |
0.0476 |
| 2024-04-08 |
0.0462 |
2.3072 VPN |
0.0462 |
0.0457 |
0.0466 |
0.0457 |
| 2024-04-07 |
0.0462 |
2.3072 VPN |
0.0462 |
0.0457 |
0.0466 |
0.0457 |
| 2024-04-06 |
0.0466 |
0.0000 VPN |
0.0466 |
0.0466 |
0.0466 |
0.0466 |
| 2024-04-05 |
0.0479 |
485.8198 VPN |
0.0479 |
0.0452 |
0.0505 |
0.0466 |
| 2024-04-04 |
0.0478 |
28.4689 VPN |
0.0478 |
0.0466 |
0.0490 |
0.0466 |
| 2024-04-03 |
0.0542 |
12.6454 VPN |
0.0542 |
0.0536 |
0.0547 |
0.0536 |
| 2024-04-02 |
0.0561 |
8.9609 VPN |
0.0561 |
0.0558 |
0.0563 |
0.0563 |
| 2024-04-01 |
0.0558 |
4.1303 VPN |
0.0558 |
0.0558 |
0.0558 |
0.0558 |
| 2024-03-31 |
0.0552 |
0.0000 VPN |
0.0552 |
0.0552 |
0.0552 |
0.0552 |
| 2024-03-30 |
0.0552 |
0.0000 VPN |
0.0552 |
0.0552 |
0.0552 |
0.0552 |
| 2024-03-29 |
0.0552 |
0.0000 VPN |
0.0552 |
0.0552 |
0.0552 |
0.0552 |
| 2024-03-28 |
0.0552 |
0.0000 VPN |
0.0552 |
0.0552 |
0.0552 |
0.0552 |
| 2024-03-27 |
0.0552 |
0.0000 VPN |
0.0552 |
0.0552 |
0.0552 |
0.0552 |
| 2024-03-26 |
0.0552 |
4.1719 VPN |
0.0552 |
0.0552 |
0.0552 |
0.0552 |
| 2024-03-25 |
0.0550 |
2.5876 VPN |
0.0550 |
0.0550 |
0.0550 |
0.0550 |
| 2024-03-24 |
0.0550 |
0.0000 VPN |
0.0550 |
0.0550 |
0.0550 |
0.0550 |
| 2024-03-23 |
0.0525 |
121.6167 VPN |
0.0525 |
0.0499 |
0.0550 |
0.0550 |
| 2024-03-22 |
0.0499 |
50.8992 VPN |
0.0499 |
0.0499 |
0.0499 |
0.0499 |
| 2024-03-21 |
0.0510 |
0.0000 VPN |
0.0510 |
0.0510 |
0.0510 |
0.0510 |
| 2024-03-20 |
0.0510 |
4.6060 VPN |
0.0510 |
0.0510 |
0.0510 |
0.0510 |
| 2024-03-19 |
0.0598 |
119.3211 VPN |
0.0598 |
0.0515 |
0.0681 |
0.0515 |