Market [unlinked] / [unlinked]
Identifier on Bit-Z: rrb_dkkt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-03 |
10.6008 |
47.7011 |
11.0000 |
10.2015 |
11.0000 |
10.2015 |
| 2019-10-02 |
10.6008 |
299.1006 |
10.2015 |
10.2015 |
11.0000 |
11.0000 |
| 2019-10-01 |
10.3000 |
114.2167 |
10.3000 |
10.3000 |
10.3000 |
10.3000 |
| 2019-09-30 |
12.5999 |
412.9508 |
14.9998 |
10.2000 |
15.0000 |
10.2000 |
| 2019-09-29 |
12.0503 |
3.0239 |
14.0000 |
10.1005 |
14.0000 |
10.1006 |
| 2019-09-28 |
12.2502 |
1,130.7238 |
9.5004 |
9.5004 |
14.9999 |
14.9999 |
| 2019-09-26 |
10.7500 |
4,274.7453 |
9.0000 |
7.1000 |
12.4999 |
12.4999 |
| 2019-09-24 |
10.1420 |
1,902.2598 |
10.3839 |
9.6144 |
10.3839 |
9.9000 |
| 2019-09-23 |
11.0709 |
877.4302 |
10.6000 |
10.6000 |
11.8535 |
11.5417 |
| 2019-09-22 |
11.3194 |
2,549.3796 |
11.0872 |
10.0000 |
11.5515 |
11.5515 |
| 2019-09-21 |
10.6400 |
4,105.8871 |
10.5500 |
9.0000 |
11.0872 |
10.7300 |
| 2019-09-20 |
10.3259 |
848.5005 |
10.5235 |
10.1283 |
10.5235 |
10.1283 |
| 2019-09-19 |
10.4500 |
7,514.0532 |
10.3000 |
10.1960 |
10.6600 |
10.6000 |
| 2019-09-18 |
10.2120 |
4,967.5361 |
10.1240 |
9.5898 |
10.3000 |
10.3000 |
| 2019-09-17 |
9.9657 |
1,985.0479 |
9.8103 |
9.5604 |
10.1302 |
10.1210 |
| 2019-09-16 |
9.6915 |
2,645.7641 |
9.6218 |
9.5530 |
9.8074 |
9.7612 |
| 2019-09-15 |
9.4148 |
2,126.3370 |
9.2099 |
9.1340 |
9.6446 |
9.6197 |
| 2019-09-14 |
9.2108 |
3,215.6742 |
9.2110 |
9.0374 |
9.3979 |
9.2105 |
| 2019-09-13 |
9.0435 |
2,798.2133 |
8.9157 |
8.9092 |
9.2669 |
9.1712 |
| 2019-09-12 |
8.7036 |
2,025.3910 |
8.4909 |
8.2502 |
9.0747 |
8.9163 |
| 2019-09-11 |
8.3227 |
3,698.8276 |
8.1523 |
7.8788 |
8.9275 |
8.4930 |
| 2019-09-10 |
7.9174 |
2,932.9541 |
7.6860 |
7.5720 |
8.3837 |
8.1488 |
| 2019-09-09 |
7.6516 |
2,107.6560 |
7.6224 |
7.5103 |
7.7521 |
7.6808 |
| 2019-09-08 |
7.6332 |
2,116.8061 |
7.6584 |
7.4806 |
7.7334 |
7.6079 |
| 2019-09-07 |
7.7004 |
4,706.8419 |
7.7455 |
7.5974 |
7.8561 |
7.6553 |
| 2019-09-06 |
7.6049 |
10,820.4157 |
7.4400 |
7.3067 |
7.9089 |
7.7698 |
| 2019-09-05 |
7.4198 |
48,412.3256 |
7.3628 |
7.2795 |
7.6569 |
7.4767 |
| 2019-09-04 |
7.2596 |
22,231.7184 |
7.1557 |
7.1551 |
7.5504 |
7.3634 |
| 2019-09-03 |
7.1357 |
412.0000 |
7.1149 |
7.1137 |
7.1613 |
7.1565 |
| 2019-09-02 |
7.0677 |
51,290.2246 |
7.0193 |
6.9536 |
7.2840 |
7.1160 |
| 2019-09-01 |
7.0821 |
27,188.5308 |
7.1448 |
6.9608 |
7.1935 |
7.0194 |
| 2019-08-31 |
7.1496 |
23,195.3391 |
7.1538 |
6.8434 |
7.2302 |
7.1453 |
| 2019-08-30 |
7.1721 |
30,294.3615 |
7.1883 |
7.0299 |
7.3210 |
7.1558 |
| 2019-08-29 |
7.2359 |
33,585.4550 |
7.2717 |
7.0866 |
7.3179 |
7.2001 |
| 2019-08-28 |
7.4208 |
39,946.0481 |
7.5531 |
7.2202 |
7.6097 |
7.2884 |
| 2019-08-27 |
7.5392 |
32,404.5688 |
7.5238 |
7.2662 |
7.6067 |
7.5545 |
| 2019-08-26 |
7.4848 |
47,416.4905 |
7.4432 |
7.2670 |
7.6960 |
7.5263 |
| 2019-08-25 |
7.4308 |
42,453.2711 |
7.4450 |
7.2893 |
7.6201 |
7.4166 |
| 2019-08-24 |
7.4205 |
61,513.0466 |
7.2906 |
7.1921 |
7.6000 |
7.5503 |
| 2019-08-23 |
7.2592 |
64,129.2892 |
7.2263 |
7.1006 |
7.4800 |
7.2920 |
| 2019-08-22 |
7.2124 |
64,408.2597 |
7.2002 |
7.1005 |
7.4000 |
7.2246 |
| 2019-08-21 |
7.2139 |
63,478.3847 |
7.2272 |
7.1001 |
7.3545 |
7.2006 |
| 2019-08-20 |
7.2329 |
25,417.2620 |
7.2395 |
7.0915 |
7.3879 |
7.2262 |
| 2019-08-19 |
7.2060 |
22,352.7950 |
7.2006 |
7.1489 |
7.6354 |
7.2113 |
| 2019-08-18 |
7.1850 |
9,109.2506 |
7.0000 |
6.8301 |
7.3872 |
7.3700 |
| 2019-08-17 |
6.9376 |
10,824.1537 |
6.8450 |
6.8210 |
7.4000 |
7.0301 |
| 2019-08-16 |
6.8572 |
9,259.3823 |
6.8143 |
6.5700 |
7.1400 |
6.9000 |
| 2019-08-15 |
7.1286 |
195,914.5820 |
7.1074 |
3.0000 |
7.4804 |
7.1498 |
| 2019-08-14 |
7.4068 |
161,273.1821 |
7.7044 |
7.1057 |
7.7671 |
7.1092 |
| 2019-08-13 |
7.3504 |
225,555.8939 |
7.0000 |
7.0000 |
30.0000 |
7.7007 |