Market [unlinked] / [unlinked]
Identifier on Yobit: yotra_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-24 |
5,180.5000 |
0.0175 |
5,180.5000 |
4,150.0000 |
6,211.0000 |
4,150.0000 |
| 2019-07-23 |
4,478.0537 |
1.6784 |
4,478.0537 |
3,615.1073 |
5,341.0000 |
5,341.0000 |
| 2019-07-22 |
3,997.5592 |
0.0851 |
3,997.5592 |
3,350.0003 |
4,645.1181 |
3,549.1056 |
| 2019-07-21 |
3,988.8305 |
0.2749 |
3,988.8305 |
3,341.8331 |
4,635.8279 |
3,347.0000 |
| 2019-07-20 |
5,883.5875 |
0.1937 |
5,883.5875 |
5,555.0000 |
6,212.1751 |
5,555.0000 |
| 2019-07-19 |
6,487.0418 |
0.0240 |
6,487.0418 |
6,041.8129 |
6,932.2707 |
6,041.8129 |
| 2019-07-18 |
6,487.0418 |
0.6762 |
6,487.0418 |
6,041.8129 |
6,932.2707 |
6,932.2707 |
| 2019-07-17 |
7,112.2728 |
0.0656 |
7,112.2728 |
6,554.5456 |
7,670.0001 |
6,554.5456 |
| 2019-07-16 |
7,662.2463 |
0.9830 |
7,662.2463 |
6,554.5455 |
8,769.9470 |
8,769.9470 |
| 2019-07-15 |
7,502.2728 |
0.1744 |
7,502.2728 |
6,554.5455 |
8,450.0000 |
8,450.0000 |
| 2019-07-14 |
7,830.5000 |
0.1877 |
7,830.5000 |
7,211.0000 |
8,450.0000 |
7,211.0000 |
| 2019-07-13 |
7,292.2584 |
0.0032 |
7,292.2584 |
7,284.5168 |
7,300.0000 |
7,300.0000 |
| 2019-07-12 |
7,881.7584 |
0.0591 |
7,881.7584 |
7,284.5168 |
8,479.0000 |
7,284.5168 |
| 2019-07-11 |
7,975.0000 |
0.0997 |
7,975.0000 |
7,650.0000 |
8,300.0000 |
8,211.0000 |
| 2019-07-10 |
8,822.9047 |
0.0948 |
8,822.9047 |
7,757.0093 |
9,888.8000 |
7,757.0093 |
| 2019-07-09 |
9,846.5517 |
0.1476 |
9,846.5517 |
8,200.0000 |
11,493.1034 |
8,300.0000 |
| 2019-07-08 |
9,365.0000 |
0.8526 |
9,365.0000 |
7,750.0001 |
10,980.0000 |
10,980.0000 |
| 2019-07-07 |
8,380.7056 |
0.1520 |
8,380.7056 |
7,703.0000 |
9,058.4113 |
8,273.3995 |
| 2019-07-06 |
8,850.3850 |
3.4065 |
8,850.3850 |
7,700.7700 |
10,000.0000 |
8,619.2385 |
| 2019-07-05 |
9,595.2198 |
6.3682 |
9,595.2198 |
7,650.0000 |
11,540.4397 |
8,032.5000 |
| 2019-07-04 |
8,215.0760 |
0.1075 |
8,215.0760 |
7,210.0000 |
9,220.1520 |
7,650.0000 |
| 2019-07-03 |
8,485.1260 |
0.2292 |
8,485.1260 |
7,750.1000 |
9,220.1520 |
9,220.1520 |
| 2019-07-02 |
8,775.2698 |
1.3300 |
8,775.2698 |
7,750.1000 |
9,800.4397 |
7,750.1000 |
| 2019-07-01 |
8,962.7198 |
3.8188 |
8,962.7198 |
8,030.0000 |
9,895.4397 |
8,050.0000 |
| 2019-06-30 |
10,750.0000 |
10.0217 |
10,750.0000 |
9,000.0000 |
12,500.0000 |
9,100.0000 |
| 2019-06-29 |
13,104.5595 |
2.1539 |
13,104.5595 |
11,900.0000 |
14,309.1190 |
11,900.0000 |
| 2019-06-28 |
13,104.6706 |
0.6112 |
13,104.6706 |
11,900.0000 |
14,309.3413 |
13,349.3462 |
| 2019-06-27 |
13,436.0000 |
1.1342 |
13,436.0000 |
11,900.0000 |
14,972.0000 |
11,900.0000 |
| 2019-06-26 |
15,485.2850 |
0.3776 |
15,485.2850 |
15,000.0000 |
15,970.5701 |
15,000.0000 |
| 2019-06-25 |
13,770.9903 |
0.5621 |
13,770.9903 |
11,890.8219 |
15,651.1587 |
15,651.1587 |
| 2019-06-24 |
13,173.5239 |
0.3283 |
13,173.5239 |
11,826.1346 |
14,520.9132 |
13,793.1284 |
| 2019-06-23 |
13,413.0673 |
0.1323 |
13,413.0673 |
11,826.1346 |
15,000.0000 |
14,522.9132 |
| 2019-06-22 |
13,884.9010 |
0.6765 |
13,884.9010 |
11,400.0078 |
16,369.7942 |
13,700.0000 |
| 2019-06-21 |
16,900.0039 |
0.8835 |
16,900.0039 |
11,400.0078 |
22,400.0000 |
14,035.4769 |
| 2019-06-20 |
20,083.7314 |
0.0762 |
20,083.7314 |
16,791.0274 |
23,376.4354 |
22,400.0000 |
| 2019-06-19 |
23,073.2259 |
0.3029 |
23,073.2259 |
20,107.4749 |
26,038.9768 |
20,200.0000 |
| 2019-06-18 |
17,746.5873 |
1.0206 |
17,746.5873 |
11,988.0000 |
23,505.1747 |
20,276.8033 |
| 2019-06-17 |
25,992.7828 |
0.0028 |
25,992.7828 |
23,295.2930 |
28,690.2727 |
28,690.2727 |
| 2019-06-16 |
24,615.3086 |
0.0217 |
24,615.3086 |
23,295.2930 |
25,935.3243 |
23,295.2930 |
| 2019-06-15 |
26,068.3394 |
0.8252 |
26,068.3394 |
20,500.0005 |
31,636.6783 |
25,909.2565 |
| 2019-06-14 |
33,835.8346 |
0.0550 |
33,835.8346 |
31,209.0760 |
36,462.5932 |
31,393.0272 |
| 2019-06-13 |
34,887.4581 |
0.1037 |
34,887.4581 |
31,997.7152 |
37,777.2010 |
32,089.6131 |
| 2019-06-12 |
33,031.1220 |
1.6283 |
33,031.1220 |
30,649.3938 |
35,412.8502 |
30,942.8171 |
| 2019-06-11 |
32,407.2828 |
0.1624 |
32,407.2828 |
30,242.1122 |
34,572.4535 |
31,277.2502 |
| 2019-06-10 |
32,440.3075 |
0.0338 |
32,440.3075 |
30,306.1616 |
34,574.4535 |
31,097.9456 |
| 2019-06-09 |
32,265.0000 |
0.0514 |
32,265.0000 |
30,030.0000 |
34,500.0000 |
30,971.1618 |
| 2019-06-08 |
31,176.6058 |
0.0120 |
31,176.6058 |
30,030.0000 |
32,323.2116 |
32,323.2116 |
| 2019-06-07 |
30,191.9644 |
0.0187 |
30,191.9644 |
29,383.9288 |
31,000.0000 |
29,463.0739 |
| 2019-06-06 |
30,263.5613 |
0.0339 |
30,263.5613 |
29,196.1674 |
31,330.9552 |
29,367.6049 |
| 2019-06-05 |
29,216.1055 |
0.0220 |
29,216.1055 |
29,196.1674 |
29,236.0436 |
29,196.1674 |