Market [unlinked] / [unlinked]
Identifier on Yobit: yotra_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-12 |
2,593.2780 |
0.0019 |
2,593.2780 |
2,450.0000 |
2,736.5560 |
2,727.0000 |
| 2019-09-11 |
2,605.0350 |
1.4129 |
2,605.0350 |
2,450.0000 |
2,760.0700 |
2,450.0000 |
| 2019-09-10 |
2,796.0187 |
0.4313 |
2,796.0187 |
2,748.0000 |
2,844.0374 |
2,748.0000 |
| 2019-09-09 |
2,610.8565 |
0.9074 |
2,610.8565 |
2,470.0000 |
2,751.7130 |
2,751.7130 |
| 2019-09-08 |
2,403.0000 |
0.0004 |
2,403.0000 |
2,403.0000 |
2,403.0000 |
2,403.0000 |
| 2019-09-07 |
2,563.9800 |
0.8378 |
2,563.9800 |
2,297.9600 |
2,830.0000 |
2,403.0000 |
| 2019-09-06 |
2,935.0198 |
0.8721 |
2,935.0198 |
2,830.0000 |
3,040.0396 |
2,830.0000 |
| 2019-09-05 |
2,961.3918 |
2.3661 |
2,961.3918 |
2,830.0000 |
3,092.7835 |
2,830.0000 |
| 2019-09-04 |
2,914.5000 |
3.8118 |
2,914.5000 |
2,829.0000 |
3,000.0000 |
2,830.0000 |
| 2019-09-03 |
3,009.5000 |
1.0861 |
3,009.5000 |
2,829.0000 |
3,190.0000 |
2,829.0000 |
| 2019-09-02 |
2,990.0000 |
0.2758 |
2,990.0000 |
2,790.0000 |
3,190.0000 |
3,190.0000 |
| 2019-09-01 |
3,030.0000 |
0.0010 |
3,030.0000 |
3,030.0000 |
3,030.0000 |
3,030.0000 |
| 2019-08-31 |
3,150.5140 |
0.2062 |
3,150.5140 |
3,030.0000 |
3,271.0280 |
3,030.0000 |
| 2019-08-30 |
3,625.5140 |
1.8817 |
3,625.5140 |
3,271.0280 |
3,980.0000 |
3,271.0280 |
| 2019-08-29 |
3,635.5140 |
0.5094 |
3,635.5140 |
3,271.0280 |
4,000.0000 |
4,000.0000 |
| 2019-08-28 |
3,313.0000 |
0.1414 |
3,313.0000 |
3,313.0000 |
3,313.0000 |
3,313.0000 |
| 2019-08-27 |
3,919.5000 |
2.5952 |
3,919.5000 |
3,310.0000 |
4,529.0000 |
3,310.0000 |
| 2019-08-26 |
3,904.3426 |
0.4336 |
3,904.3426 |
3,271.0280 |
4,537.6571 |
4,529.0000 |
| 2019-08-25 |
3,904.3426 |
0.4649 |
3,904.3426 |
3,271.0280 |
4,537.6571 |
4,537.6571 |
| 2019-08-24 |
3,271.0280 |
0.0684 |
3,271.0280 |
3,271.0280 |
3,271.0280 |
3,271.0280 |
| 2019-08-23 |
3,643.9530 |
0.0434 |
3,643.9530 |
3,271.0280 |
4,016.8780 |
4,016.8780 |
| 2019-08-22 |
3,363.1702 |
0.8758 |
3,363.1702 |
3,026.9460 |
3,699.3943 |
3,026.9462 |
| 2019-08-21 |
3,403.1701 |
0.9481 |
3,403.1701 |
3,026.9460 |
3,779.3943 |
3,026.9460 |
| 2019-08-20 |
2,919.7364 |
4.8337 |
2,919.7364 |
2,500.0000 |
3,339.4728 |
2,600.0000 |
| 2019-08-19 |
2,945.5000 |
4.1174 |
2,945.5000 |
2,500.0000 |
3,391.0000 |
2,500.0000 |
| 2019-08-18 |
3,015.8499 |
1.8976 |
3,015.8499 |
2,543.2909 |
3,488.4090 |
3,488.4090 |
| 2019-08-17 |
2,820.8827 |
0.0109 |
2,820.8827 |
2,543.2909 |
3,098.4746 |
2,543.2909 |
| 2019-08-16 |
2,875.3827 |
0.0044 |
2,875.3827 |
2,543.2909 |
3,207.4746 |
2,543.2909 |
| 2019-08-15 |
2,606.8731 |
0.3558 |
2,606.8731 |
2,543.2909 |
2,670.4554 |
2,543.2909 |
| 2019-08-14 |
3,335.6148 |
1.9039 |
3,335.6148 |
2,670.4554 |
4,000.7743 |
2,670.4554 |
| 2019-08-13 |
3,000.4926 |
0.5406 |
3,000.4926 |
2,900.9852 |
3,100.0000 |
2,900.9852 |
| 2019-08-12 |
3,270.9852 |
0.8719 |
3,270.9852 |
2,940.9852 |
3,600.9852 |
3,600.0000 |
| 2019-08-11 |
3,739.3212 |
3.0241 |
3,739.3212 |
2,940.9852 |
4,537.6571 |
2,940.9852 |
| 2019-08-10 |
2,940.9852 |
0.0012 |
2,940.9852 |
2,940.9852 |
2,940.9852 |
2,940.9852 |
| 2019-08-09 |
3,408.2519 |
0.1088 |
3,408.2519 |
3,408.2519 |
3,408.2519 |
3,408.2519 |
| 2019-08-08 |
3,174.5663 |
0.5788 |
3,174.5663 |
2,940.8807 |
3,408.2519 |
2,940.8807 |
| 2019-08-07 |
3,368.3717 |
0.5899 |
3,368.3717 |
2,940.8807 |
3,795.8627 |
2,940.8807 |
| 2019-08-06 |
4,583.2428 |
0.5183 |
4,583.2428 |
3,552.1056 |
5,614.3800 |
3,552.1056 |
| 2019-08-05 |
4,907.1450 |
3.5743 |
4,907.1450 |
4,099.9100 |
5,714.3800 |
4,422.9424 |
| 2019-08-04 |
4,599.9100 |
0.8286 |
4,599.9100 |
4,099.9100 |
5,099.9100 |
4,099.9100 |
| 2019-08-03 |
4,555.0000 |
0.5353 |
4,555.0000 |
4,010.0000 |
5,100.0000 |
4,010.0000 |
| 2019-08-02 |
4,555.0000 |
0.0610 |
4,555.0000 |
4,010.0000 |
5,100.0000 |
4,300.0000 |
| 2019-08-01 |
4,010.0000 |
0.0001 |
4,010.0000 |
4,010.0000 |
4,010.0000 |
4,010.0000 |
| 2019-07-31 |
4,674.6732 |
1.2181 |
4,674.6732 |
3,950.0000 |
5,399.3463 |
5,224.5308 |
| 2019-07-30 |
4,674.6732 |
0.0977 |
4,674.6732 |
3,950.0000 |
5,399.3463 |
3,950.0000 |
| 2019-07-29 |
4,674.6732 |
0.0059 |
4,674.6732 |
3,950.0000 |
5,399.3463 |
3,950.0000 |
| 2019-07-28 |
5,070.1900 |
0.1693 |
5,070.1900 |
3,950.0000 |
6,190.3800 |
3,950.0000 |
| 2019-07-27 |
5,195.1900 |
0.1202 |
5,195.1900 |
4,200.0000 |
6,190.3800 |
4,200.0000 |
| 2019-07-26 |
4,200.0000 |
0.0000 |
4,200.0000 |
4,200.0000 |
4,200.0000 |
4,200.0000 |
| 2019-07-25 |
5,195.1900 |
0.0167 |
5,195.1900 |
4,200.0000 |
6,190.3800 |
4,200.0000 |