Identifier on Yobit: dcr_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-23 |
2,064.5554 |
0.0527 DCR |
2,064.5554 |
1,883.5736 |
2,245.5372 |
2,245.5372 |
| 2019-05-22 |
1,684.7951 |
0.0000 DCR |
1,684.7951 |
1,684.7951 |
1,684.7951 |
1,684.7951 |
| 2019-05-21 |
1,758.7185 |
0.3746 DCR |
1,758.7185 |
1,684.7951 |
1,832.6419 |
1,684.7951 |
| 2019-05-20 |
1,912.0863 |
0.0000 DCR |
1,912.0863 |
1,912.0863 |
1,912.0863 |
1,912.0863 |
| 2019-05-19 |
1,912.0863 |
0.0000 DCR |
1,912.0863 |
1,912.0863 |
1,912.0863 |
1,912.0863 |
| 2019-05-18 |
1,912.0863 |
0.0000 DCR |
1,912.0863 |
1,912.0863 |
1,912.0863 |
1,912.0863 |
| 2019-05-17 |
2,146.5324 |
0.0000 DCR |
2,146.5324 |
2,146.5324 |
2,146.5324 |
2,146.5324 |
| 2019-05-16 |
2,038.5251 |
0.3965 DCR |
2,038.5251 |
1,930.5178 |
2,146.5324 |
2,146.5324 |
| 2019-05-15 |
1,921.3020 |
0.4820 DCR |
1,921.3020 |
1,912.0863 |
1,930.5178 |
1,930.5178 |
| 2019-05-14 |
1,993.3760 |
0.0777 DCR |
1,993.3760 |
1,840.2197 |
2,146.5324 |
1,912.0863 |
| 2019-05-13 |
1,962.4909 |
0.1815 DCR |
1,962.4909 |
1,920.4632 |
2,004.5186 |
1,920.4632 |
| 2019-05-12 |
1,822.7357 |
0.1035 DCR |
1,822.7357 |
1,805.9236 |
1,839.5478 |
1,839.5478 |
| 2019-05-11 |
1,764.4582 |
0.0821 DCR |
1,764.4582 |
1,736.9773 |
1,791.9391 |
1,781.6502 |
| 2019-05-10 |
1,771.7951 |
0.0000 DCR |
1,771.7951 |
1,771.7951 |
1,771.7951 |
1,771.7951 |
| 2019-05-09 |
1,771.7951 |
0.5000 DCR |
1,771.7951 |
1,771.7951 |
1,771.7951 |
1,771.7951 |
| 2019-05-08 |
1,650.0000 |
0.0000 DCR |
1,650.0000 |
1,650.0000 |
1,650.0000 |
1,650.0000 |
| 2019-05-07 |
1,650.0000 |
1.0000 DCR |
1,650.0000 |
1,650.0000 |
1,650.0000 |
1,650.0000 |
| 2019-05-06 |
1,635.7282 |
0.0371 DCR |
1,635.7282 |
1,633.5207 |
1,637.9357 |
1,633.5207 |
| 2019-05-05 |
1,838.8007 |
0.0001 DCR |
1,838.8007 |
1,838.8007 |
1,838.8007 |
1,838.8007 |
| 2019-05-04 |
1,641.9002 |
0.4575 DCR |
1,641.9002 |
1,639.9182 |
1,643.8823 |
1,643.8823 |
| 2019-05-03 |
1,641.9002 |
0.4575 DCR |
1,641.9002 |
1,639.9182 |
1,643.8823 |
1,643.8823 |
| 2019-05-02 |
1,500.0000 |
0.0000 DCR |
1,500.0000 |
1,500.0000 |
1,500.0000 |
1,500.0000 |
| 2019-05-01 |
1,500.0000 |
0.0000 DCR |
1,500.0000 |
1,500.0000 |
1,500.0000 |
1,500.0000 |
| 2019-04-30 |
1,431.4013 |
4.1685 DCR |
1,431.4013 |
1,300.0000 |
1,562.8027 |
1,500.0000 |
| 2019-04-29 |
1,533.7930 |
0.0000 DCR |
1,533.7930 |
1,533.7930 |
1,533.7930 |
1,533.7930 |
| 2019-04-28 |
1,533.7930 |
0.3166 DCR |
1,533.7930 |
1,533.7930 |
1,533.7930 |
1,533.7930 |
| 2019-04-27 |
1,556.6896 |
2.7912 DCR |
1,556.6896 |
1,400.0000 |
1,713.3793 |
1,500.0000 |
| 2019-04-26 |
1,756.6896 |
0.0218 DCR |
1,756.6896 |
1,713.3793 |
1,800.0000 |
1,713.3793 |
| 2019-04-25 |
1,713.3793 |
0.0506 DCR |
1,713.3793 |
1,713.3793 |
1,713.3793 |
1,713.3793 |
| 2019-04-24 |
1,713.3793 |
0.7040 DCR |
1,713.3793 |
1,713.3793 |
1,713.3793 |
1,713.3793 |
| 2019-04-23 |
1,713.3793 |
0.0712 DCR |
1,713.3793 |
1,713.3793 |
1,713.3793 |
1,713.3793 |
| 2019-04-22 |
1,729.6629 |
0.4356 DCR |
1,729.6629 |
1,713.3793 |
1,745.9466 |
1,745.9466 |
| 2019-04-21 |
1,656.1896 |
3.1017 DCR |
1,656.1896 |
1,599.0000 |
1,713.3793 |
1,713.3793 |
| 2019-04-20 |
1,400.0000 |
0.0000 DCR |
1,400.0000 |
1,400.0000 |
1,400.0000 |
1,400.0000 |
| 2019-04-19 |
1,447.9676 |
0.0485 DCR |
1,447.9676 |
1,400.0000 |
1,495.9352 |
1,400.0000 |
| 2019-04-18 |
1,778.1062 |
0.0000 DCR |
1,778.1062 |
1,778.1062 |
1,778.1062 |
1,778.1062 |
| 2019-04-17 |
1,778.1062 |
1.1225 DCR |
1,778.1062 |
1,778.1062 |
1,778.1062 |
1,778.1062 |
| 2019-04-16 |
1,600.4700 |
0.0000 DCR |
1,600.4700 |
1,600.4700 |
1,600.4700 |
1,600.4700 |
| 2019-04-15 |
1,600.4700 |
1.4755 DCR |
1,600.4700 |
1,600.4700 |
1,600.4700 |
1,600.4700 |
| 2019-04-14 |
1,786.9153 |
0.0000 DCR |
1,786.9153 |
1,786.9153 |
1,786.9153 |
1,786.9153 |
| 2019-04-13 |
1,785.9831 |
0.0636 DCR |
1,785.9831 |
1,785.0509 |
1,786.9153 |
1,786.9153 |
| 2019-04-12 |
1,682.8331 |
1.2915 DCR |
1,682.8331 |
1,600.4700 |
1,765.1962 |
1,600.4700 |
| 2019-04-11 |
1,603.5225 |
0.0755 DCR |
1,603.5225 |
1,602.6276 |
1,604.4173 |
1,602.6276 |
| 2019-04-10 |
1,603.7007 |
0.0111 DCR |
1,603.7007 |
1,602.6276 |
1,604.7738 |
1,604.4173 |
| 2019-04-09 |
1,716.8296 |
0.0128 DCR |
1,716.8296 |
1,716.8296 |
1,716.8296 |
1,716.8296 |
| 2019-04-08 |
1,604.5414 |
0.9987 DCR |
1,604.5414 |
1,600.4700 |
1,608.6128 |
1,600.4700 |
| 2019-04-07 |
1,511.0138 |
0.0000 DCR |
1,511.0138 |
1,511.0138 |
1,511.0138 |
1,511.0138 |
| 2019-04-06 |
1,511.0138 |
0.0002 DCR |
1,511.0138 |
1,511.0138 |
1,511.0138 |
1,511.0138 |
| 2019-04-05 |
1,570.6254 |
0.0051 DCR |
1,570.6254 |
1,567.4184 |
1,573.8323 |
1,573.8323 |
| 2019-04-04 |
1,603.0772 |
0.0189 DCR |
1,603.0772 |
1,480.7608 |
1,725.3937 |
1,480.7608 |