Market [unlinked] / [unlinked]
Identifier on Yobit: yozi_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-16 |
0.0457 |
568,543.7602 |
0.0457 |
0.0401 |
0.0513 |
0.0500 |
| 2019-04-15 |
0.0515 |
1,072,030.1488 |
0.0515 |
0.0430 |
0.0600 |
0.0487 |
| 2019-04-14 |
0.0587 |
326,013.6301 |
0.0587 |
0.0550 |
0.0625 |
0.0560 |
| 2019-04-13 |
0.0587 |
336,697.2497 |
0.0587 |
0.0523 |
0.0650 |
0.0580 |
| 2019-04-12 |
0.0629 |
447,822.3948 |
0.0629 |
0.0528 |
0.0730 |
0.0569 |
| 2019-04-11 |
0.0745 |
620,356.8176 |
0.0745 |
0.0521 |
0.0970 |
0.0586 |
| 2019-04-10 |
0.0533 |
651,805.2149 |
0.0533 |
0.0445 |
0.0621 |
0.0521 |
| 2019-04-09 |
0.0519 |
533,491.1259 |
0.0519 |
0.0430 |
0.0609 |
0.0509 |
| 2019-04-08 |
0.0619 |
318,368.2424 |
0.0619 |
0.0538 |
0.0700 |
0.0609 |
| 2019-04-07 |
0.0725 |
438,172.6263 |
0.0725 |
0.0650 |
0.0800 |
0.0650 |
| 2019-04-06 |
0.0683 |
590,463.0965 |
0.0683 |
0.0565 |
0.0800 |
0.0800 |
| 2019-04-05 |
0.0750 |
1,377,723.1892 |
0.0750 |
0.0500 |
0.1001 |
0.0670 |
| 2019-04-04 |
0.0933 |
552,826.5958 |
0.0933 |
0.0746 |
0.1120 |
0.0900 |
| 2019-04-03 |
0.0960 |
340,686.6661 |
0.0960 |
0.0800 |
0.1120 |
0.0830 |
| 2019-04-02 |
0.1155 |
329,708.8835 |
0.1155 |
0.1030 |
0.1280 |
0.1100 |
| 2019-04-01 |
0.1095 |
424,715.2193 |
0.1095 |
0.0955 |
0.1235 |
0.1124 |
| 2019-03-31 |
0.1080 |
477,861.2960 |
0.1080 |
0.0810 |
0.1350 |
0.1280 |
| 2019-03-30 |
0.1346 |
432,893.1328 |
0.1346 |
0.1093 |
0.1600 |
0.1093 |
| 2019-03-29 |
0.1462 |
108,130.0669 |
0.1462 |
0.1321 |
0.1603 |
0.1420 |
| 2019-03-28 |
0.1538 |
124,322.6798 |
0.1538 |
0.1400 |
0.1677 |
0.1499 |
| 2019-03-27 |
0.1545 |
96,807.6655 |
0.1545 |
0.1300 |
0.1790 |
0.1500 |
| 2019-03-26 |
0.1354 |
80,945.0622 |
0.1354 |
0.1200 |
0.1507 |
0.1507 |
| 2019-03-25 |
0.1275 |
96,960.3610 |
0.1275 |
0.1150 |
0.1400 |
0.1200 |
| 2019-03-24 |
0.1384 |
78,800.7609 |
0.1384 |
0.1148 |
0.1620 |
0.1203 |
| 2019-03-23 |
0.1294 |
179,510.4115 |
0.1294 |
0.1081 |
0.1506 |
0.1506 |
| 2019-03-22 |
0.1170 |
104,608.5808 |
0.1170 |
0.1010 |
0.1330 |
0.1011 |
| 2019-03-21 |
0.1184 |
206,388.0277 |
0.1184 |
0.1010 |
0.1359 |
0.1076 |
| 2019-03-20 |
0.1384 |
290,336.9642 |
0.1384 |
0.1149 |
0.1620 |
0.1149 |
| 2019-03-19 |
0.4187 |
97,465.6116 |
0.4187 |
0.1525 |
0.6850 |
0.1525 |
| 2019-03-18 |
0.2013 |
129,187.7006 |
0.2013 |
0.1800 |
0.2226 |
0.1984 |
| 2019-03-17 |
0.2429 |
283,330.7017 |
0.2429 |
0.2000 |
0.2859 |
0.2050 |
| 2019-03-16 |
0.2892 |
81,985.6038 |
0.2892 |
0.2734 |
0.3050 |
0.2859 |
| 2019-03-15 |
0.3075 |
107,948.6021 |
0.3075 |
0.2900 |
0.3250 |
0.3050 |
| 2019-03-14 |
0.3395 |
48,093.1858 |
0.3395 |
0.2990 |
0.3800 |
0.3400 |
| 2019-03-13 |
0.3659 |
31,833.0843 |
0.3659 |
0.3163 |
0.4155 |
0.3800 |
| 2019-03-12 |
0.3386 |
105,825.8408 |
0.3386 |
0.3163 |
0.3610 |
0.3460 |
| 2019-03-11 |
0.3605 |
131,089.3830 |
0.3605 |
0.3100 |
0.4110 |
0.3163 |
| 2019-03-10 |
0.5097 |
122,460.4468 |
0.5097 |
0.4644 |
0.5550 |
0.4917 |
| 2019-03-09 |
0.5492 |
210,750.4137 |
0.5492 |
0.4644 |
0.6340 |
0.5500 |
| 2019-03-08 |
0.7155 |
75,133.1247 |
0.7155 |
0.5811 |
0.8500 |
0.6676 |
| 2019-03-07 |
0.8462 |
150,252.0591 |
0.8462 |
0.7200 |
0.9723 |
0.7337 |
| 2019-03-06 |
0.9951 |
132,085.3488 |
0.9951 |
0.8901 |
1.1000 |
0.9337 |
| 2019-03-05 |
0.9345 |
116,570.8435 |
0.9345 |
0.8491 |
1.0200 |
0.8901 |
| 2019-03-04 |
0.9495 |
140,790.4982 |
0.9495 |
0.8491 |
1.0500 |
0.9115 |
| 2019-03-03 |
1.1148 |
181,059.5973 |
1.1148 |
0.9796 |
1.2500 |
1.0500 |
| 2019-03-02 |
1.0300 |
69,090.0988 |
1.0300 |
0.8700 |
1.1900 |
1.0480 |
| 2019-03-01 |
0.9350 |
217,194.6615 |
0.9350 |
0.6700 |
1.2000 |
1.1900 |
| 2019-02-28 |
1.0495 |
70,224.8197 |
1.0495 |
0.8990 |
1.2000 |
0.9662 |
| 2019-02-27 |
1.1472 |
131,809.8680 |
1.1472 |
0.8500 |
1.4444 |
0.8699 |
| 2019-02-26 |
1.5540 |
54,950.1000 |
1.5540 |
1.3900 |
1.7180 |
1.3900 |