Market [unlinked] / RUB
Identifier on Yobit: xgtc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-21 |
0.0096 RUB |
61,472.7704 |
0.0096 RUB |
0.0083 RUB |
0.0110 RUB |
0.0110 RUB |
| 2019-12-20 |
0.0096 RUB |
41,238.2862 |
0.0096 RUB |
0.0082 RUB |
0.0109 RUB |
0.0082 RUB |
| 2019-12-19 |
0.0110 RUB |
16,082.8468 |
0.0110 RUB |
0.0109 RUB |
0.0110 RUB |
0.0110 RUB |
| 2019-12-18 |
0.0087 RUB |
6,869.0206 |
0.0087 RUB |
0.0086 RUB |
0.0087 RUB |
0.0086 RUB |
| 2019-12-17 |
0.0096 RUB |
14,579.8536 |
0.0096 RUB |
0.0082 RUB |
0.0110 RUB |
0.0110 RUB |
| 2019-12-16 |
0.0095 RUB |
90,459.8937 |
0.0095 RUB |
0.0090 RUB |
0.0100 RUB |
0.0100 RUB |
| 2019-12-15 |
0.0105 RUB |
26,648.2692 |
0.0105 RUB |
0.0100 RUB |
0.0110 RUB |
0.0100 RUB |
| 2019-12-14 |
0.0110 RUB |
37,357.3125 |
0.0110 RUB |
0.0110 RUB |
0.0110 RUB |
0.0110 RUB |
| 2019-12-13 |
0.0110 RUB |
41,771.4041 |
0.0110 RUB |
0.0110 RUB |
0.0111 RUB |
0.0110 RUB |
| 2019-12-12 |
0.0101 RUB |
12,257.4653 |
0.0101 RUB |
0.0090 RUB |
0.0112 RUB |
0.0090 RUB |
| 2019-12-11 |
0.0102 RUB |
40,258.3948 |
0.0102 RUB |
0.0090 RUB |
0.0113 RUB |
0.0110 RUB |
| 2019-12-10 |
0.0104 RUB |
75,062.5322 |
0.0104 RUB |
0.0090 RUB |
0.0118 RUB |
0.0091 RUB |
| 2019-12-09 |
0.0111 RUB |
11,726.0468 |
0.0111 RUB |
0.0103 RUB |
0.0119 RUB |
0.0119 RUB |
| 2019-12-08 |
0.0134 RUB |
13,480.4883 |
0.0134 RUB |
0.0120 RUB |
0.0149 RUB |
0.0120 RUB |
| 2019-12-07 |
0.0149 RUB |
1,677.6355 |
0.0149 RUB |
0.0149 RUB |
0.0149 RUB |
0.0149 RUB |
| 2019-12-06 |
0.0156 RUB |
0.0000 |
0.0156 RUB |
0.0156 RUB |
0.0156 RUB |
0.0156 RUB |
| 2019-12-05 |
0.0156 RUB |
0.0000 |
0.0156 RUB |
0.0156 RUB |
0.0156 RUB |
0.0156 RUB |
| 2019-12-04 |
0.0143 RUB |
7,919.2036 |
0.0143 RUB |
0.0130 RUB |
0.0156 RUB |
0.0156 RUB |
| 2019-12-03 |
0.0154 RUB |
580.2622 |
0.0154 RUB |
0.0150 RUB |
0.0159 RUB |
0.0150 RUB |
| 2019-12-02 |
0.0159 RUB |
13,932.0785 |
0.0159 RUB |
0.0159 RUB |
0.0160 RUB |
0.0159 RUB |
| 2019-12-01 |
0.0140 RUB |
4,674.4750 |
0.0140 RUB |
0.0120 RUB |
0.0161 RUB |
0.0160 RUB |
| 2019-11-30 |
0.0141 RUB |
7,380.0010 |
0.0141 RUB |
0.0120 RUB |
0.0161 RUB |
0.0120 RUB |
| 2019-11-29 |
0.0166 RUB |
903.6145 |
0.0166 RUB |
0.0166 RUB |
0.0166 RUB |
0.0166 RUB |
| 2019-11-28 |
0.0144 RUB |
2,853.1878 |
0.0144 RUB |
0.0122 RUB |
0.0167 RUB |
0.0167 RUB |
| 2019-11-27 |
0.0145 RUB |
7,159.1806 |
0.0145 RUB |
0.0121 RUB |
0.0169 RUB |
0.0169 RUB |
| 2019-11-26 |
0.0140 RUB |
19,003.4918 |
0.0140 RUB |
0.0120 RUB |
0.0160 RUB |
0.0121 RUB |
| 2019-11-25 |
0.0160 RUB |
0.0000 |
0.0160 RUB |
0.0160 RUB |
0.0160 RUB |
0.0160 RUB |
| 2019-11-24 |
0.0160 RUB |
0.0000 |
0.0160 RUB |
0.0160 RUB |
0.0160 RUB |
0.0160 RUB |
| 2019-11-23 |
0.0165 RUB |
23,675.0557 |
0.0165 RUB |
0.0160 RUB |
0.0170 RUB |
0.0160 RUB |
| 2019-11-22 |
0.0153 RUB |
34,177.7026 |
0.0153 RUB |
0.0130 RUB |
0.0176 RUB |
0.0131 RUB |
| 2019-11-21 |
0.0177 RUB |
0.0000 |
0.0177 RUB |
0.0177 RUB |
0.0177 RUB |
0.0177 RUB |
| 2019-11-20 |
0.0178 RUB |
0.0000 |
0.0178 RUB |
0.0178 RUB |
0.0178 RUB |
0.0178 RUB |
| 2019-11-19 |
0.0178 RUB |
0.0000 |
0.0178 RUB |
0.0178 RUB |
0.0178 RUB |
0.0178 RUB |
| 2019-11-18 |
0.0180 RUB |
6,410.0058 |
0.0180 RUB |
0.0179 RUB |
0.0180 RUB |
0.0179 RUB |
| 2019-11-17 |
0.0188 RUB |
0.0000 |
0.0188 RUB |
0.0188 RUB |
0.0188 RUB |
0.0188 RUB |
| 2019-11-16 |
0.0160 RUB |
13,689.3701 |
0.0160 RUB |
0.0130 RUB |
0.0189 RUB |
0.0188 RUB |
| 2019-11-15 |
0.0165 RUB |
5,475.2557 |
0.0165 RUB |
0.0130 RUB |
0.0200 RUB |
0.0200 RUB |
| 2019-11-14 |
0.0168 RUB |
14,876.5421 |
0.0168 RUB |
0.0120 RUB |
0.0217 RUB |
0.0217 RUB |
| 2019-11-13 |
0.0194 RUB |
8,966.7115 |
0.0194 RUB |
0.0170 RUB |
0.0219 RUB |
0.0219 RUB |
| 2019-11-12 |
0.0219 RUB |
0.0000 |
0.0219 RUB |
0.0219 RUB |
0.0219 RUB |
0.0219 RUB |
| 2019-11-11 |
0.0185 RUB |
6,842.7315 |
0.0185 RUB |
0.0150 RUB |
0.0220 RUB |
0.0219 RUB |
| 2019-11-10 |
0.0120 RUB |
13.4147 |
0.0120 RUB |
0.0120 RUB |
0.0120 RUB |
0.0120 RUB |
| 2019-11-09 |
0.0224 RUB |
49,733.1945 |
0.0224 RUB |
0.0220 RUB |
0.0227 RUB |
0.0220 RUB |
| 2019-11-08 |
0.0120 RUB |
217.3800 |
0.0120 RUB |
0.0120 RUB |
0.0120 RUB |
0.0120 RUB |
| 2019-11-07 |
0.0227 RUB |
867.5747 |
0.0227 RUB |
0.0227 RUB |
0.0227 RUB |
0.0227 RUB |
| 2019-11-06 |
0.0189 RUB |
30,772.2382 |
0.0189 RUB |
0.0150 RUB |
0.0228 RUB |
0.0228 RUB |
| 2019-11-05 |
0.0237 RUB |
0.0000 |
0.0237 RUB |
0.0237 RUB |
0.0237 RUB |
0.0237 RUB |
| 2019-11-04 |
0.0183 RUB |
2,421.0993 |
0.0183 RUB |
0.0130 RUB |
0.0237 RUB |
0.0237 RUB |
| 2019-11-03 |
0.0194 RUB |
13,988.6207 |
0.0194 RUB |
0.0150 RUB |
0.0238 RUB |
0.0238 RUB |
| 2019-11-02 |
0.0184 RUB |
8,657.0089 |
0.0184 RUB |
0.0130 RUB |
0.0238 RUB |
0.0238 RUB |