Identifier on Yobit: dcr_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-03 |
1,559.7248 |
1.2319 DCR |
1,559.7248 |
1,498.4417 |
1,621.0079 |
1,621.0079 |
| 2019-04-02 |
1,474.1928 |
3.5006 DCR |
1,474.1928 |
1,448.2025 |
1,500.1831 |
1,500.1831 |
| 2019-04-01 |
1,253.3872 |
0.0100 DCR |
1,253.3872 |
1,253.3872 |
1,253.3872 |
1,253.3872 |
| 2019-03-31 |
1,334.7369 |
1.1989 DCR |
1,334.7369 |
1,324.4738 |
1,345.0000 |
1,345.0000 |
| 2019-03-30 |
1,186.8562 |
0.0000 DCR |
1,186.8562 |
1,186.8562 |
1,186.8562 |
1,186.8562 |
| 2019-03-29 |
1,256.5127 |
1.0391 DCR |
1,256.5127 |
1,181.9784 |
1,331.0469 |
1,186.8562 |
| 2019-03-28 |
1,134.2282 |
0.0000 DCR |
1,134.2282 |
1,134.2282 |
1,134.2282 |
1,134.2282 |
| 2019-03-27 |
1,224.9661 |
0.2457 DCR |
1,224.9661 |
1,134.2282 |
1,315.7041 |
1,134.2282 |
| 2019-03-26 |
1,315.7041 |
0.0068 DCR |
1,315.7041 |
1,315.7041 |
1,315.7041 |
1,315.7041 |
| 2019-03-25 |
1,165.7791 |
0.5201 DCR |
1,165.7791 |
1,165.7791 |
1,165.7791 |
1,165.7791 |
| 2019-03-24 |
1,342.9089 |
0.0000 DCR |
1,342.9089 |
1,342.9089 |
1,342.9089 |
1,342.9089 |
| 2019-03-23 |
1,337.4708 |
0.4504 DCR |
1,337.4708 |
1,332.0328 |
1,342.9089 |
1,342.9089 |
| 2019-03-22 |
1,343.3038 |
0.0000 DCR |
1,343.3038 |
1,343.3038 |
1,343.3038 |
1,343.3038 |
| 2019-03-21 |
1,343.3038 |
0.0000 DCR |
1,343.3038 |
1,343.3038 |
1,343.3038 |
1,343.3038 |
| 2019-03-20 |
1,343.3038 |
0.0594 DCR |
1,343.3038 |
1,343.3038 |
1,343.3038 |
1,343.3038 |
| 2019-03-19 |
1,160.0913 |
0.0000 DCR |
1,160.0913 |
1,160.0913 |
1,160.0913 |
1,160.0913 |
| 2019-03-18 |
1,160.0913 |
0.0000 DCR |
1,160.0913 |
1,160.0913 |
1,160.0913 |
1,160.0913 |
| 2019-03-17 |
1,160.0913 |
0.1111 DCR |
1,160.0913 |
1,160.0913 |
1,160.0913 |
1,160.0913 |
| 2019-03-16 |
1,245.6020 |
0.0478 DCR |
1,245.6020 |
1,148.1669 |
1,343.0372 |
1,150.6601 |
| 2019-03-15 |
1,119.6558 |
0.0000 DCR |
1,119.6558 |
1,119.6558 |
1,119.6558 |
1,119.6558 |
| 2019-03-14 |
1,205.0935 |
0.9008 DCR |
1,205.0935 |
1,119.6558 |
1,290.5312 |
1,119.6558 |
| 2019-03-13 |
1,287.8245 |
1.6122 DCR |
1,287.8245 |
1,178.2949 |
1,397.3541 |
1,397.3541 |
| 2019-03-12 |
1,287.8159 |
1.7076 DCR |
1,287.8159 |
1,178.2777 |
1,397.3541 |
1,397.3541 |
| 2019-03-11 |
1,176.7658 |
0.0484 DCR |
1,176.7658 |
1,175.3062 |
1,178.2255 |
1,178.2255 |
| 2019-03-10 |
1,190.2300 |
0.0000 DCR |
1,190.2300 |
1,190.2300 |
1,190.2300 |
1,190.2300 |
| 2019-03-09 |
1,190.2300 |
0.0000 DCR |
1,190.2300 |
1,190.2300 |
1,190.2300 |
1,190.2300 |
| 2019-03-08 |
1,190.2300 |
0.0000 DCR |
1,190.2300 |
1,190.2300 |
1,190.2300 |
1,190.2300 |
| 2019-03-07 |
1,190.2300 |
0.0000 DCR |
1,190.2300 |
1,190.2300 |
1,190.2300 |
1,190.2300 |
| 2019-03-06 |
1,190.2300 |
0.0000 DCR |
1,190.2300 |
1,190.2300 |
1,190.2300 |
1,190.2300 |
| 2019-03-05 |
1,190.2300 |
0.0000 DCR |
1,190.2300 |
1,190.2300 |
1,190.2300 |
1,190.2300 |
| 2019-03-04 |
1,190.2300 |
0.0020 DCR |
1,190.2300 |
1,190.2300 |
1,190.2300 |
1,190.2300 |
| 2019-03-03 |
1,190.2300 |
0.0020 DCR |
1,190.2300 |
1,190.2300 |
1,190.2300 |
1,190.2300 |
| 2019-03-02 |
1,190.0831 |
0.0008 DCR |
1,190.0831 |
1,190.0831 |
1,190.0831 |
1,190.0831 |
| 2019-03-01 |
1,189.9858 |
0.1131 DCR |
1,189.9858 |
1,189.9858 |
1,189.9858 |
1,189.9858 |
| 2019-02-28 |
1,173.4292 |
0.0010 DCR |
1,173.4292 |
1,173.4292 |
1,173.4292 |
1,173.4292 |
| 2019-02-27 |
1,171.8164 |
0.0022 DCR |
1,171.8164 |
1,171.8164 |
1,171.8164 |
1,171.8164 |
| 2019-02-26 |
1,098.8644 |
0.0000 DCR |
1,098.8644 |
1,098.8644 |
1,098.8644 |
1,098.8644 |
| 2019-02-25 |
1,098.8644 |
0.0000 DCR |
1,098.8644 |
1,098.8644 |
1,098.8644 |
1,098.8644 |
| 2019-02-24 |
1,098.8644 |
0.0000 DCR |
1,098.8644 |
1,098.8644 |
1,098.8644 |
1,098.8644 |
| 2019-02-23 |
1,096.4523 |
0.0487 DCR |
1,096.4523 |
1,094.0403 |
1,098.8644 |
1,098.8644 |
| 2019-02-22 |
1,036.0269 |
2.6600 DCR |
1,036.0269 |
978.0135 |
1,094.0403 |
1,094.0403 |
| 2019-02-21 |
1,014.6726 |
0.0000 DCR |
1,014.6726 |
1,014.6726 |
1,014.6726 |
1,014.6726 |
| 2019-02-20 |
1,091.8252 |
0.1123 DCR |
1,091.8252 |
1,014.6726 |
1,168.9779 |
1,014.6726 |
| 2019-02-19 |
1,042.6840 |
0.0000 DCR |
1,042.6840 |
1,042.6840 |
1,042.6840 |
1,042.6840 |
| 2019-02-18 |
1,086.2421 |
0.8603 DCR |
1,086.2421 |
1,042.6840 |
1,129.8003 |
1,042.6840 |
| 2019-02-17 |
1,128.6421 |
0.0005 DCR |
1,128.6421 |
1,128.6421 |
1,128.6421 |
1,128.6421 |
| 2019-02-16 |
1,082.6648 |
0.0000 DCR |
1,082.6648 |
1,082.6648 |
1,082.6648 |
1,082.6648 |
| 2019-02-15 |
1,082.6648 |
0.1008 DCR |
1,082.6648 |
1,082.6648 |
1,082.6648 |
1,082.6648 |
| 2019-02-14 |
1,082.6648 |
0.0487 DCR |
1,082.6648 |
1,082.6648 |
1,082.6648 |
1,082.6648 |
| 2019-02-13 |
973.9590 |
0.0000 DCR |
973.9590 |
973.9590 |
973.9590 |
973.9590 |