Market [unlinked] / [unlinked]
Identifier on Yobit: yotra_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-15 |
20,527.5001 |
0.0025 |
20,527.5001 |
20,500.0000 |
20,555.0001 |
20,500.5564 |
| 2019-04-14 |
24,441.4228 |
0.0041 |
24,441.4228 |
20,382.8456 |
28,500.0000 |
20,460.8346 |
| 2019-04-13 |
24,290.0000 |
0.0087 |
24,290.0000 |
20,080.0000 |
28,500.0000 |
20,240.0009 |
| 2019-04-12 |
24,050.0000 |
0.0033 |
24,050.0000 |
20,000.0000 |
28,100.0000 |
28,100.0000 |
| 2019-04-11 |
20,860.6283 |
0.0204 |
20,860.6283 |
16,000.0066 |
25,721.2500 |
25,721.2500 |
| 2019-04-10 |
22,492.5978 |
0.0061 |
22,492.5978 |
21,943.9979 |
23,041.1978 |
22,000.0000 |
| 2019-04-09 |
30,351.6409 |
0.0075 |
30,351.6409 |
20,703.2816 |
40,000.0002 |
21,944.0000 |
| 2019-04-08 |
21,146.7095 |
0.0052 |
21,146.7095 |
19,535.1072 |
22,758.3118 |
21,537.4565 |
| 2019-04-07 |
28,980.9321 |
0.0332 |
28,980.9321 |
20,462.8642 |
37,499.0000 |
22,000.0000 |
| 2019-04-06 |
25,000.0005 |
0.0072 |
25,000.0005 |
20,000.0011 |
30,000.0000 |
22,500.0010 |
| 2019-04-05 |
20,207.5724 |
0.0474 |
20,207.5724 |
18,415.1447 |
22,000.0000 |
22,000.0000 |
| 2019-04-04 |
20,069.1165 |
0.0026 |
20,069.1165 |
18,000.0000 |
22,138.2331 |
19,998.0000 |
| 2019-04-03 |
19,569.1165 |
0.0061 |
19,569.1165 |
17,000.0000 |
22,138.2331 |
17,900.0000 |
| 2019-04-02 |
18,113.9503 |
0.0273 |
18,113.9503 |
16,000.0066 |
20,227.8939 |
16,000.0070 |
| 2019-04-01 |
18,113.9497 |
0.0041 |
18,113.9497 |
16,000.0055 |
20,227.8939 |
16,000.0065 |
| 2019-03-31 |
17,203.6924 |
0.4497 |
17,203.6924 |
16,000.0014 |
18,407.3835 |
16,000.0051 |
| 2019-03-30 |
16,953.6917 |
0.0188 |
16,953.6917 |
15,500.0000 |
18,407.3835 |
16,000.0017 |
| 2019-03-29 |
16,868.1004 |
0.0208 |
16,868.1004 |
15,400.0000 |
18,336.2007 |
15,500.0000 |
| 2019-03-28 |
15,650.0000 |
0.1170 |
15,650.0000 |
14,300.0000 |
17,000.0000 |
17,000.0000 |
| 2019-03-27 |
15,271.0000 |
0.0530 |
15,271.0000 |
14,442.0000 |
16,100.0000 |
14,442.0010 |
| 2019-03-26 |
17,658.2963 |
0.1406 |
17,658.2963 |
15,092.5926 |
20,224.0000 |
16,100.0000 |
| 2019-03-25 |
17,658.7249 |
0.0624 |
17,658.7249 |
15,092.5926 |
20,224.8573 |
15,092.5926 |
| 2019-03-24 |
17,125.0000 |
0.0802 |
17,125.0000 |
16,250.0000 |
18,000.0000 |
16,250.0000 |
| 2019-03-23 |
16,220.9972 |
0.0675 |
16,220.9972 |
14,441.4457 |
18,000.5487 |
16,250.0000 |
| 2019-03-22 |
15,260.7425 |
0.0042 |
15,260.7425 |
14,424.0385 |
16,097.4465 |
14,424.0385 |
| 2019-03-21 |
15,106.9976 |
0.0117 |
15,106.9976 |
14,116.5487 |
16,097.4465 |
14,500.0000 |
| 2019-03-20 |
15,547.2387 |
0.0041 |
15,547.2387 |
14,116.5487 |
16,977.9287 |
15,933.1868 |
| 2019-03-19 |
16,049.5007 |
0.0057 |
16,049.5007 |
14,100.0014 |
17,999.0000 |
15,789.4737 |
| 2019-03-18 |
16,334.2105 |
0.0186 |
16,334.2105 |
14,100.0000 |
18,568.4211 |
14,100.0000 |
| 2019-03-17 |
16,409.2106 |
0.0035 |
16,409.2106 |
14,000.0000 |
18,818.4211 |
14,900.0000 |
| 2019-03-16 |
16,534.2106 |
0.0072 |
16,534.2106 |
14,250.0000 |
18,818.4211 |
18,818.4211 |
| 2019-03-15 |
14,353.2736 |
0.0029 |
14,353.2736 |
13,207.5472 |
15,499.0000 |
14,000.0000 |
| 2019-03-14 |
14,201.2692 |
0.0643 |
14,201.2692 |
12,902.5383 |
15,500.0000 |
13,443.3962 |
| 2019-03-13 |
13,050.1501 |
0.0891 |
13,050.1501 |
12,100.1501 |
14,000.1501 |
12,902.5383 |
| 2019-03-12 |
13,550.1250 |
0.0034 |
13,550.1250 |
12,100.1501 |
15,000.1000 |
15,000.0000 |
| 2019-03-11 |
13,550.1250 |
0.0202 |
13,550.1250 |
12,100.1500 |
15,000.1000 |
15,000.1000 |
| 2019-03-10 |
12,100.1458 |
0.0065 |
12,100.1458 |
12,100.1416 |
12,100.1500 |
12,100.1500 |
| 2019-03-09 |
14,550.0008 |
0.0168 |
14,550.0008 |
12,100.0016 |
17,000.0000 |
15,500.0000 |
| 2019-03-08 |
17,442.4059 |
0.1985 |
17,442.4059 |
12,100.0016 |
22,784.8101 |
17,000.0000 |
| 2019-03-07 |
13,697.0646 |
0.0026 |
13,697.0646 |
12,100.0000 |
15,294.1292 |
12,100.0022 |
| 2019-03-06 |
13,341.1820 |
0.0049 |
13,341.1820 |
12,000.0000 |
14,682.3640 |
12,100.0000 |
| 2019-03-05 |
12,977.7178 |
0.0051 |
12,977.7178 |
12,000.0000 |
13,955.4356 |
12,000.0000 |
| 2019-03-04 |
12,000.0000 |
0.0749 |
12,000.0000 |
12,000.0000 |
12,000.0000 |
12,000.0000 |
| 2019-03-03 |
12,600.0000 |
0.0026 |
12,600.0000 |
12,000.0000 |
13,200.0000 |
12,000.0000 |
| 2019-03-02 |
12,422.5896 |
0.0171 |
12,422.5896 |
12,005.0000 |
12,840.1791 |
12,005.0000 |
| 2019-03-01 |
14,301.5500 |
0.0023 |
14,301.5500 |
12,103.1000 |
16,500.0000 |
12,103.1000 |
| 2019-02-28 |
14,301.5000 |
0.0025 |
14,301.5000 |
12,103.0000 |
16,500.0000 |
16,500.0000 |
| 2019-02-27 |
36,350.0000 |
0.2301 |
36,350.0000 |
12,000.0000 |
60,700.0000 |
16,500.0000 |
| 2019-02-26 |
13,902.0754 |
0.1031 |
13,902.0754 |
12,895.1507 |
14,909.0000 |
14,909.0000 |
| 2019-02-25 |
13,902.0754 |
0.2816 |
13,902.0754 |
12,895.1507 |
14,909.0000 |
14,909.0000 |