Market [unlinked] / [unlinked]
Identifier on Yobit: yotra_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-04 |
30,610.8717 |
0.0256 |
30,610.8717 |
29,557.2058 |
31,664.5376 |
29,557.2058 |
| 2019-06-03 |
31,514.2384 |
0.0006 |
31,514.2384 |
31,416.3522 |
31,612.1247 |
31,612.1247 |
| 2019-06-02 |
34,346.2406 |
0.3940 |
34,346.2406 |
31,158.7010 |
37,533.7802 |
31,307.5052 |
| 2019-06-01 |
32,692.8526 |
0.0163 |
32,692.8526 |
30,385.7051 |
35,000.0000 |
31,158.7010 |
| 2019-05-31 |
31,209.4857 |
0.0493 |
31,209.4857 |
30,418.9713 |
32,000.0000 |
31,000.0000 |
| 2019-05-30 |
34,636.8929 |
0.0424 |
34,636.8929 |
31,019.7858 |
38,254.0000 |
31,235.3919 |
| 2019-05-29 |
34,636.8929 |
0.0394 |
34,636.8929 |
31,019.7858 |
38,254.0000 |
31,019.7858 |
| 2019-05-28 |
36,273.4139 |
0.0053 |
36,273.4139 |
34,045.0181 |
38,501.8097 |
34,089.5860 |
| 2019-05-27 |
34,750.9549 |
0.2881 |
34,750.9549 |
31,000.1000 |
38,501.8097 |
34,045.0181 |
| 2019-05-26 |
32,704.4950 |
0.3048 |
32,704.4950 |
29,409.9900 |
35,999.0000 |
35,999.0000 |
| 2019-05-25 |
30,399.8400 |
0.0219 |
30,399.8400 |
29,409.9900 |
31,389.6900 |
29,409.9900 |
| 2019-05-24 |
31,860.3948 |
0.1042 |
31,860.3948 |
29,259.9110 |
34,460.8785 |
31,109.3536 |
| 2019-05-23 |
31,379.9555 |
0.0377 |
31,379.9555 |
29,259.9110 |
33,500.0000 |
29,259.9110 |
| 2019-05-22 |
31,337.9633 |
0.0062 |
31,337.9633 |
29,175.9266 |
33,500.0000 |
29,761.2472 |
| 2019-05-21 |
28,826.4038 |
0.0314 |
28,826.4038 |
28,119.7905 |
29,533.0171 |
29,175.9266 |
| 2019-05-20 |
30,732.9950 |
0.0008 |
30,732.9950 |
26,550.0000 |
34,915.9900 |
29,000.0000 |
| 2019-05-19 |
32,071.3004 |
0.0030 |
32,071.3004 |
28,143.6009 |
35,999.0000 |
30,765.1468 |
| 2019-05-18 |
29,268.2834 |
0.0562 |
29,268.2834 |
26,017.9872 |
32,518.5796 |
32,518.5796 |
| 2019-05-17 |
27,454.6282 |
0.0642 |
27,454.6282 |
25,909.2565 |
29,000.0000 |
26,017.9872 |
| 2019-05-16 |
30,153.7686 |
0.0439 |
30,153.7686 |
27,793.5373 |
32,514.0000 |
27,800.0000 |
| 2019-05-15 |
30,032.1274 |
0.0228 |
30,032.1274 |
27,550.2547 |
32,514.0000 |
27,793.5373 |
| 2019-05-14 |
31,148.8678 |
0.0532 |
31,148.8678 |
29,779.1561 |
32,518.5796 |
29,940.2482 |
| 2019-05-13 |
31,433.9524 |
0.1657 |
31,433.9524 |
29,750.9290 |
33,116.9757 |
32,573.6393 |
| 2019-05-12 |
30,597.4249 |
0.2514 |
30,597.4249 |
29,194.8499 |
32,000.0000 |
29,750.9290 |
| 2019-05-11 |
27,867.7523 |
0.0300 |
27,867.7523 |
27,186.6374 |
28,548.8672 |
27,756.8051 |
| 2019-05-10 |
27,111.5398 |
0.0239 |
27,111.5398 |
25,715.3862 |
28,507.6933 |
26,658.8735 |
| 2019-05-09 |
29,329.9915 |
0.1067 |
29,329.9915 |
28,408.6933 |
30,251.2897 |
28,477.4680 |
| 2019-05-08 |
27,925.3782 |
2.0318 |
27,925.3782 |
25,671.0060 |
30,179.7504 |
25,758.3226 |
| 2019-05-07 |
29,680.7062 |
0.4626 |
29,680.7062 |
27,500.0000 |
31,861.4124 |
27,500.0000 |
| 2019-05-06 |
30,241.0717 |
0.0038 |
30,241.0717 |
28,482.1434 |
32,000.0000 |
31,895.6947 |
| 2019-05-05 |
29,960.1984 |
0.0051 |
29,960.1984 |
28,527.0000 |
31,393.3967 |
28,999.5556 |
| 2019-05-04 |
27,896.4223 |
0.0100 |
27,896.4223 |
25,712.4875 |
30,080.3571 |
27,408.5543 |
| 2019-05-03 |
27,896.4223 |
0.0098 |
27,896.4223 |
25,712.4875 |
30,080.3571 |
27,408.5543 |
| 2019-05-02 |
29,621.5713 |
0.0138 |
29,621.5713 |
26,871.1963 |
32,371.9462 |
30,000.0000 |
| 2019-05-01 |
28,971.4747 |
0.5185 |
28,971.4747 |
25,571.0032 |
32,371.9462 |
32,371.9462 |
| 2019-04-30 |
27,638.1775 |
0.0743 |
27,638.1775 |
25,570.0000 |
29,706.3549 |
25,571.0032 |
| 2019-04-29 |
29,763.5242 |
0.2339 |
29,763.5242 |
25,527.0483 |
34,000.0000 |
25,527.0483 |
| 2019-04-28 |
27,600.0120 |
0.0057 |
27,600.0120 |
25,200.0239 |
30,000.0000 |
28,014.8123 |
| 2019-04-27 |
31,450.0104 |
0.3521 |
31,450.0104 |
25,200.0208 |
37,700.0000 |
25,200.0217 |
| 2019-04-26 |
33,975.0100 |
0.3402 |
33,975.0100 |
25,200.0200 |
42,750.0000 |
26,460.0234 |
| 2019-04-25 |
42,900.0005 |
0.0336 |
42,900.0005 |
25,100.0010 |
60,700.0000 |
29,300.0000 |
| 2019-04-24 |
28,919.0000 |
2.5962 |
28,919.0000 |
24,000.0000 |
33,838.0000 |
25,000.0011 |
| 2019-04-23 |
26,950.0001 |
0.0063 |
26,950.0001 |
24,000.0002 |
29,900.0000 |
27,000.0000 |
| 2019-04-22 |
24,998.6793 |
0.0041 |
24,998.6793 |
23,497.3587 |
26,500.0000 |
23,586.4214 |
| 2019-04-21 |
23,559.2505 |
0.0003 |
23,559.2505 |
23,559.2505 |
23,559.2505 |
23,559.2505 |
| 2019-04-20 |
27,205.5585 |
0.0036 |
27,205.5585 |
23,540.4169 |
30,870.7000 |
25,000.0008 |
| 2019-04-19 |
27,561.2855 |
0.0093 |
27,561.2855 |
23,540.4169 |
31,582.1540 |
23,540.4169 |
| 2019-04-18 |
23,802.6948 |
0.0135 |
23,802.6948 |
21,737.6208 |
25,867.7688 |
23,497.3575 |
| 2019-04-17 |
31,000.8986 |
0.0037 |
31,000.8986 |
24,504.7971 |
37,497.0000 |
25,867.7688 |
| 2019-04-16 |
25,000.5560 |
0.0236 |
25,000.5560 |
20,500.5556 |
29,500.5563 |
21,168.1651 |