Identifier on Yobit: arco_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-08 |
8.6750 RUB |
12.4128 ARCO |
8.6750 RUB |
6.0000 RUB |
11.3500 RUB |
6.0000 RUB |
| 2019-04-07 |
9.0000 RUB |
20.9639 ARCO |
9.0000 RUB |
6.0000 RUB |
12.0000 RUB |
6.0000 RUB |
| 2019-04-06 |
15.2450 RUB |
739.6455 ARCO |
15.2450 RUB |
5.5000 RUB |
24.9900 RUB |
6.0000 RUB |
| 2019-04-05 |
4.6500 RUB |
0.5674 ARCO |
4.6500 RUB |
4.6500 RUB |
4.6500 RUB |
4.6500 RUB |
| 2019-04-04 |
4.6500 RUB |
0.0300 ARCO |
4.6500 RUB |
4.6500 RUB |
4.6500 RUB |
4.6500 RUB |
| 2019-04-03 |
6.3250 RUB |
206.8176 ARCO |
6.3250 RUB |
4.6500 RUB |
8.0000 RUB |
8.0000 RUB |
| 2019-04-02 |
5.3250 RUB |
272.8393 ARCO |
5.3250 RUB |
4.6500 RUB |
6.0000 RUB |
4.6500 RUB |
| 2019-04-01 |
4.8000 RUB |
44.6860 ARCO |
4.8000 RUB |
4.6000 RUB |
5.0000 RUB |
4.6000 RUB |
| 2019-03-31 |
4.6000 RUB |
0.3016 ARCO |
4.6000 RUB |
4.6000 RUB |
4.6000 RUB |
4.6000 RUB |
| 2019-03-30 |
4.7500 RUB |
5.3558 ARCO |
4.7500 RUB |
4.6000 RUB |
4.9000 RUB |
4.6000 RUB |
| 2019-03-29 |
4.7000 RUB |
10.3672 ARCO |
4.7000 RUB |
4.5000 RUB |
4.9000 RUB |
4.9000 RUB |
| 2019-03-28 |
4.6285 RUB |
3.5718 ARCO |
4.6285 RUB |
4.2570 RUB |
5.0000 RUB |
4.5000 RUB |
| 2019-03-27 |
4.6232 RUB |
21.0418 ARCO |
4.6232 RUB |
4.2464 RUB |
5.0000 RUB |
4.2464 RUB |
| 2019-03-26 |
4.6232 RUB |
19.7430 ARCO |
4.6232 RUB |
4.2464 RUB |
5.0000 RUB |
5.0000 RUB |
| 2019-03-25 |
4.2465 RUB |
0.1686 ARCO |
4.2465 RUB |
4.2465 RUB |
4.2465 RUB |
4.2465 RUB |
| 2019-03-24 |
3.9451 RUB |
0.9051 ARCO |
3.9451 RUB |
3.0001 RUB |
4.8900 RUB |
4.5000 RUB |
| 2019-03-23 |
4.5000 RUB |
19.0155 ARCO |
4.5000 RUB |
4.0000 RUB |
5.0000 RUB |
5.0000 RUB |
| 2019-03-22 |
4.7000 RUB |
3.5791 ARCO |
4.7000 RUB |
4.7000 RUB |
4.7000 RUB |
4.7000 RUB |
| 2019-03-21 |
3.0000 RUB |
0.7822 ARCO |
3.0000 RUB |
3.0000 RUB |
3.0000 RUB |
3.0000 RUB |
| 2019-03-20 |
3.0000 RUB |
0.4560 ARCO |
3.0000 RUB |
3.0000 RUB |
3.0000 RUB |
3.0000 RUB |
| 2019-03-19 |
3.0000 RUB |
0.7075 ARCO |
3.0000 RUB |
3.0000 RUB |
3.0000 RUB |
3.0000 RUB |
| 2019-03-18 |
3.0000 RUB |
3.6847 ARCO |
3.0000 RUB |
3.0000 RUB |
3.0000 RUB |
3.0000 RUB |
| 2019-03-17 |
4.0000 RUB |
318.0086 ARCO |
4.0000 RUB |
3.0000 RUB |
5.0000 RUB |
4.9900 RUB |
| 2019-03-16 |
3.5000 RUB |
33.2794 ARCO |
3.5000 RUB |
3.0000 RUB |
4.0000 RUB |
3.0000 RUB |
| 2019-03-15 |
3.8000 RUB |
199.0741 ARCO |
3.8000 RUB |
2.6000 RUB |
5.0000 RUB |
3.0000 RUB |
| 2019-03-14 |
5.0000 RUB |
8.3058 ARCO |
5.0000 RUB |
5.0000 RUB |
5.0000 RUB |
5.0000 RUB |
| 2019-03-13 |
5.1572 RUB |
0.0000 ARCO |
5.1572 RUB |
5.1572 RUB |
5.1572 RUB |
5.1572 RUB |
| 2019-03-12 |
5.1572 RUB |
0.0000 ARCO |
5.1572 RUB |
5.1572 RUB |
5.1572 RUB |
5.1572 RUB |
| 2019-03-11 |
5.1572 RUB |
0.0000 ARCO |
5.1572 RUB |
5.1572 RUB |
5.1572 RUB |
5.1572 RUB |
| 2019-03-10 |
5.1572 RUB |
0.0000 ARCO |
5.1572 RUB |
5.1572 RUB |
5.1572 RUB |
5.1572 RUB |
| 2019-03-09 |
5.2231 RUB |
13.5929 ARCO |
5.2231 RUB |
5.1572 RUB |
5.2891 RUB |
5.1572 RUB |
| 2019-03-08 |
2.5119 RUB |
0.0943 ARCO |
2.5119 RUB |
2.5119 RUB |
2.5119 RUB |
2.5119 RUB |
| 2019-03-07 |
2.5119 RUB |
0.0000 ARCO |
2.5119 RUB |
2.5119 RUB |
2.5119 RUB |
2.5119 RUB |
| 2019-03-06 |
2.5119 RUB |
0.0000 ARCO |
2.5119 RUB |
2.5119 RUB |
2.5119 RUB |
2.5119 RUB |
| 2019-03-05 |
2.5119 RUB |
0.1108 ARCO |
2.5119 RUB |
2.5119 RUB |
2.5119 RUB |
2.5119 RUB |
| 2019-03-04 |
2.5119 RUB |
0.0000 ARCO |
2.5119 RUB |
2.5119 RUB |
2.5119 RUB |
2.5119 RUB |
| 2019-03-03 |
2.5119 RUB |
0.0000 ARCO |
2.5119 RUB |
2.5119 RUB |
2.5119 RUB |
2.5119 RUB |
| 2019-03-02 |
2.5119 RUB |
0.3954 ARCO |
2.5119 RUB |
2.5119 RUB |
2.5119 RUB |
2.5119 RUB |
| 2019-03-01 |
2.5119 RUB |
0.0954 ARCO |
2.5119 RUB |
2.5119 RUB |
2.5119 RUB |
2.5119 RUB |
| 2019-02-28 |
2.5117 RUB |
0.1137 ARCO |
2.5117 RUB |
2.5117 RUB |
2.5117 RUB |
2.5117 RUB |
| 2019-02-27 |
2.5116 RUB |
0.0000 ARCO |
2.5116 RUB |
2.5116 RUB |
2.5116 RUB |
2.5116 RUB |
| 2019-02-26 |
2.5116 RUB |
0.1436 ARCO |
2.5116 RUB |
2.5116 RUB |
2.5116 RUB |
2.5116 RUB |
| 2019-02-25 |
5.0000 RUB |
0.0000 ARCO |
5.0000 RUB |
5.0000 RUB |
5.0000 RUB |
5.0000 RUB |
| 2019-02-24 |
4.6361 RUB |
12.7585 ARCO |
4.6361 RUB |
4.2721 RUB |
5.0000 RUB |
5.0000 RUB |
| 2019-02-23 |
2.5115 RUB |
0.0751 ARCO |
2.5115 RUB |
2.5115 RUB |
2.5115 RUB |
2.5115 RUB |
| 2019-02-22 |
6.5000 RUB |
0.0000 ARCO |
6.5000 RUB |
6.5000 RUB |
6.5000 RUB |
6.5000 RUB |
| 2019-02-21 |
6.5000 RUB |
0.0000 ARCO |
6.5000 RUB |
6.5000 RUB |
6.5000 RUB |
6.5000 RUB |
| 2019-02-20 |
6.5000 RUB |
0.0000 ARCO |
6.5000 RUB |
6.5000 RUB |
6.5000 RUB |
6.5000 RUB |
| 2019-02-19 |
6.5000 RUB |
0.0000 ARCO |
6.5000 RUB |
6.5000 RUB |
6.5000 RUB |
6.5000 RUB |
| 2019-02-18 |
6.5000 RUB |
0.0000 ARCO |
6.5000 RUB |
6.5000 RUB |
6.5000 RUB |
6.5000 RUB |