Market [unlinked] / [unlinked]
Identifier on Yobit: yozi_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-06-05 |
0.0022 |
2,004,414.7564 |
0.0022 |
0.0016 |
0.0029 |
0.0019 |
| 2019-06-04 |
0.0034 |
5,497,163.5580 |
0.0034 |
0.0022 |
0.0045 |
0.0029 |
| 2019-06-03 |
0.0041 |
5,568,610.4384 |
0.0041 |
0.0035 |
0.0048 |
0.0038 |
| 2019-06-02 |
0.0050 |
9,497,826.3006 |
0.0050 |
0.0041 |
0.0059 |
0.0051 |
| 2019-06-01 |
0.0056 |
2,049,697.1451 |
0.0056 |
0.0052 |
0.0061 |
0.0052 |
| 2019-05-31 |
0.0056 |
2,672,248.5227 |
0.0056 |
0.0052 |
0.0061 |
0.0060 |
| 2019-05-30 |
0.0058 |
2,777,572.8368 |
0.0058 |
0.0050 |
0.0065 |
0.0054 |
| 2019-05-29 |
0.0082 |
3,778,173.9030 |
0.0082 |
0.0056 |
0.0108 |
0.0060 |
| 2019-05-28 |
0.0105 |
5,026,571.6643 |
0.0105 |
0.0077 |
0.0134 |
0.0077 |
| 2019-05-27 |
0.0139 |
2,541,477.9464 |
0.0139 |
0.0116 |
0.0163 |
0.0116 |
| 2019-05-26 |
0.0205 |
3,110,737.1577 |
0.0205 |
0.0110 |
0.0300 |
0.0134 |
| 2019-05-25 |
0.0069 |
4,618,423.8682 |
0.0069 |
0.0053 |
0.0085 |
0.0070 |
| 2019-05-24 |
0.0059 |
14,206,792.8726 |
0.0059 |
0.0028 |
0.0090 |
0.0073 |
| 2019-05-23 |
0.0037 |
11,212,029.9066 |
0.0037 |
0.0028 |
0.0045 |
0.0032 |
| 2019-05-22 |
0.0039 |
13,596,731.8859 |
0.0039 |
0.0027 |
0.0050 |
0.0039 |
| 2019-05-21 |
0.0048 |
10,498,859.2608 |
0.0048 |
0.0025 |
0.0070 |
0.0047 |
| 2019-05-20 |
0.0065 |
1,605,097.0507 |
0.0065 |
0.0051 |
0.0078 |
0.0055 |
| 2019-05-19 |
0.0060 |
5,068,222.5977 |
0.0060 |
0.0043 |
0.0077 |
0.0075 |
| 2019-05-18 |
0.0052 |
4,031,509.3299 |
0.0052 |
0.0041 |
0.0064 |
0.0050 |
| 2019-05-17 |
0.0046 |
4,537,701.6515 |
0.0046 |
0.0041 |
0.0052 |
0.0051 |
| 2019-05-16 |
0.0059 |
1,730,082.8701 |
0.0059 |
0.0052 |
0.0066 |
0.0064 |
| 2019-05-15 |
0.0060 |
2,974,252.1584 |
0.0060 |
0.0052 |
0.0068 |
0.0065 |
| 2019-05-14 |
0.0055 |
3,763,214.5925 |
0.0055 |
0.0041 |
0.0069 |
0.0052 |
| 2019-05-13 |
0.0057 |
1,655,117.3619 |
0.0057 |
0.0046 |
0.0069 |
0.0060 |
| 2019-05-12 |
0.0068 |
4,235,272.5146 |
0.0068 |
0.0040 |
0.0095 |
0.0069 |
| 2019-05-11 |
0.0113 |
7,164,019.7817 |
0.0113 |
0.0090 |
0.0135 |
0.0094 |
| 2019-05-10 |
0.0125 |
777,529.8177 |
0.0125 |
0.0110 |
0.0140 |
0.0113 |
| 2019-05-09 |
0.0141 |
492,110.8663 |
0.0141 |
0.0103 |
0.0180 |
0.0140 |
| 2019-05-08 |
0.0133 |
675,173.8927 |
0.0133 |
0.0085 |
0.0180 |
0.0120 |
| 2019-05-07 |
0.0140 |
825,268.3667 |
0.0140 |
0.0100 |
0.0180 |
0.0116 |
| 2019-05-06 |
0.0149 |
994,219.9526 |
0.0149 |
0.0100 |
0.0197 |
0.0119 |
| 2019-05-05 |
0.0195 |
617,444.3108 |
0.0195 |
0.0140 |
0.0250 |
0.0154 |
| 2019-05-04 |
0.0247 |
939,554.8688 |
0.0247 |
0.0193 |
0.0300 |
0.0230 |
| 2019-05-03 |
0.0330 |
917,289.2744 |
0.0330 |
0.0260 |
0.0400 |
0.0300 |
| 2019-05-02 |
0.0395 |
1,441,842.9033 |
0.0395 |
0.0300 |
0.0490 |
0.0320 |
| 2019-05-01 |
0.0495 |
493,209.7501 |
0.0495 |
0.0448 |
0.0543 |
0.0448 |
| 2019-04-30 |
0.0543 |
744,899.9552 |
0.0543 |
0.0470 |
0.0615 |
0.0500 |
| 2019-04-29 |
0.0496 |
806,694.1909 |
0.0496 |
0.0422 |
0.0570 |
0.0515 |
| 2019-04-28 |
0.0572 |
288,950.8551 |
0.0572 |
0.0544 |
0.0600 |
0.0551 |
| 2019-04-27 |
0.0555 |
552,529.5611 |
0.0555 |
0.0500 |
0.0609 |
0.0558 |
| 2019-04-26 |
0.0639 |
378,235.6447 |
0.0639 |
0.0587 |
0.0691 |
0.0609 |
| 2019-04-25 |
0.0675 |
243,245.5428 |
0.0675 |
0.0600 |
0.0750 |
0.0600 |
| 2019-04-24 |
0.0668 |
577,212.2067 |
0.0668 |
0.0576 |
0.0760 |
0.0720 |
| 2019-04-23 |
0.0596 |
662,420.8455 |
0.0596 |
0.0492 |
0.0700 |
0.0667 |
| 2019-04-22 |
0.0566 |
1,454,134.1802 |
0.0566 |
0.0492 |
0.0640 |
0.0560 |
| 2019-04-21 |
0.0675 |
1,245,021.5732 |
0.0675 |
0.0560 |
0.0790 |
0.0625 |
| 2019-04-20 |
0.0665 |
309,321.8456 |
0.0665 |
0.0630 |
0.0700 |
0.0690 |
| 2019-04-19 |
0.0705 |
482,959.8828 |
0.0705 |
0.0610 |
0.0800 |
0.0666 |
| 2019-04-18 |
0.0578 |
630,664.7725 |
0.0578 |
0.0457 |
0.0700 |
0.0647 |
| 2019-04-17 |
0.0511 |
288,418.0026 |
0.0511 |
0.0411 |
0.0610 |
0.0610 |