Identifier on Yobit: dcr_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-09 |
1,054.4328 |
0.0176 DCR |
1,054.4328 |
1,008.8656 |
1,100.0000 |
1,039.4352 |
| 2020-08-08 |
1,059.4771 |
0.0080 DCR |
1,059.4771 |
1,018.9542 |
1,100.0000 |
1,100.0000 |
| 2020-08-07 |
1,070.9842 |
0.0025 DCR |
1,070.9842 |
1,060.3279 |
1,081.6405 |
1,081.6405 |
| 2020-08-06 |
1,010.0000 |
0.6662 DCR |
1,010.0000 |
1,000.0000 |
1,020.0000 |
1,020.0000 |
| 2020-08-05 |
1,024.1504 |
1.5984 DCR |
1,024.1504 |
1,008.8656 |
1,039.4352 |
1,020.0000 |
| 2020-08-04 |
1,090.3202 |
0.0114 DCR |
1,090.3202 |
1,081.6405 |
1,099.0000 |
1,099.0000 |
| 2020-08-03 |
1,058.9721 |
0.0369 DCR |
1,058.9721 |
1,018.9542 |
1,098.9900 |
1,098.9900 |
| 2020-08-02 |
1,050.6613 |
0.1861 DCR |
1,050.6613 |
1,008.8657 |
1,092.4569 |
1,029.1438 |
| 2020-08-01 |
1,060.4656 |
0.2114 DCR |
1,060.4656 |
1,050.0000 |
1,070.9312 |
1,070.9312 |
| 2020-07-31 |
1,024.4384 |
0.2385 DCR |
1,024.4384 |
998.8768 |
1,050.0000 |
998.8768 |
| 2020-07-30 |
1,050.0000 |
0.0023 DCR |
1,050.0000 |
1,050.0000 |
1,050.0000 |
1,050.0000 |
| 2020-07-29 |
1,050.0000 |
0.0000 DCR |
1,050.0000 |
1,050.0000 |
1,050.0000 |
1,050.0000 |
| 2020-07-28 |
1,050.0000 |
0.0000 DCR |
1,050.0000 |
1,050.0000 |
1,050.0000 |
1,050.0000 |
| 2020-07-27 |
1,034.4771 |
0.7922 DCR |
1,034.4771 |
1,018.9542 |
1,050.0000 |
1,050.0000 |
| 2020-07-26 |
1,018.9542 |
0.0000 DCR |
1,018.9542 |
1,018.9542 |
1,018.9542 |
1,018.9542 |
| 2020-07-25 |
1,008.9155 |
0.0020 DCR |
1,008.9155 |
998.8768 |
1,018.9542 |
1,018.9542 |
| 2020-07-24 |
994.7100 |
1.4598 DCR |
994.7100 |
950.0000 |
1,039.4200 |
979.1950 |
| 2020-07-23 |
1,009.3075 |
0.1686 DCR |
1,009.3075 |
979.1950 |
1,039.4200 |
1,039.4200 |
| 2020-07-22 |
979.1950 |
0.0027 DCR |
979.1950 |
979.1950 |
979.1950 |
979.1950 |
| 2020-07-21 |
1,039.4200 |
0.0000 DCR |
1,039.4200 |
1,039.4200 |
1,039.4200 |
1,039.4200 |
| 2020-07-20 |
1,004.4600 |
0.0154 DCR |
1,004.4600 |
969.5000 |
1,039.4200 |
1,039.4200 |
| 2020-07-19 |
954.4384 |
0.0291 DCR |
954.4384 |
910.0000 |
998.8768 |
998.8768 |
| 2020-07-18 |
985.5452 |
0.0214 DCR |
985.5452 |
931.6704 |
1,039.4200 |
1,018.9542 |
| 2020-07-17 |
1,039.4276 |
0.0267 DCR |
1,039.4276 |
1,039.4200 |
1,039.4352 |
1,039.4200 |
| 2020-07-16 |
1,039.4352 |
0.0002 DCR |
1,039.4352 |
1,039.4352 |
1,039.4352 |
1,039.4352 |
| 2020-07-15 |
1,074.4098 |
0.0467 DCR |
1,074.4098 |
1,049.8296 |
1,098.9900 |
1,098.9900 |
| 2020-07-14 |
999.6686 |
0.0031 DCR |
999.6686 |
959.9020 |
1,039.4352 |
1,039.4352 |
| 2020-07-13 |
964.4771 |
0.2053 DCR |
964.4771 |
910.0000 |
1,018.9542 |
1,018.9542 |
| 2020-07-12 |
1,060.3279 |
0.0025 DCR |
1,060.3279 |
1,060.3279 |
1,060.3279 |
1,060.3279 |
| 2020-07-11 |
1,049.8296 |
0.0000 DCR |
1,049.8296 |
1,049.8296 |
1,049.8296 |
1,049.8296 |
| 2020-07-10 |
979.9148 |
0.8084 DCR |
979.9148 |
910.0000 |
1,049.8296 |
1,049.8296 |
| 2020-07-09 |
950.0000 |
0.9812 DCR |
950.0000 |
900.0000 |
1,000.0000 |
1,000.0000 |
| 2020-07-08 |
979.9505 |
0.0153 DCR |
979.9505 |
959.9010 |
1,000.0000 |
1,000.0000 |
| 2020-07-07 |
929.9505 |
0.0143 DCR |
929.9505 |
900.0000 |
959.9010 |
959.9010 |
| 2020-07-06 |
870.4936 |
1.6463 DCR |
870.4936 |
800.0000 |
940.9872 |
940.9870 |
| 2020-07-05 |
929.6878 |
0.0000 DCR |
929.6878 |
929.6878 |
929.6878 |
929.6878 |
| 2020-07-04 |
929.6878 |
0.0000 DCR |
929.6878 |
929.6878 |
929.6878 |
929.6878 |
| 2020-07-03 |
929.6878 |
0.0000 DCR |
929.6878 |
929.6878 |
929.6878 |
929.6878 |
| 2020-07-02 |
914.8439 |
0.2496 DCR |
914.8439 |
900.0000 |
929.6878 |
929.6878 |
| 2020-07-01 |
900.0000 |
0.4300 DCR |
900.0000 |
900.0000 |
900.0000 |
900.0000 |
| 2020-06-30 |
899.7778 |
0.2038 DCR |
899.7778 |
899.5556 |
900.0000 |
900.0000 |
| 2020-06-29 |
882.5000 |
0.3643 DCR |
882.5000 |
865.0000 |
900.0000 |
900.0000 |
| 2020-06-28 |
812.4857 |
2.6751 DCR |
812.4857 |
755.9856 |
868.9858 |
865.0000 |
| 2020-06-27 |
706.7353 |
0.2747 DCR |
706.7353 |
650.0000 |
763.4705 |
684.3838 |
| 2020-06-26 |
728.8397 |
0.6040 DCR |
728.8397 |
657.6794 |
800.0000 |
657.6794 |
| 2020-06-25 |
800.0000 |
1.8765 DCR |
800.0000 |
700.0000 |
900.0000 |
700.0000 |
| 2020-06-24 |
750.0000 |
0.9524 DCR |
750.0000 |
700.0000 |
800.0000 |
786.6816 |
| 2020-06-23 |
777.9928 |
0.0652 DCR |
777.9928 |
755.9855 |
800.0000 |
800.0000 |
| 2020-06-22 |
778.9312 |
0.0030 DCR |
778.9312 |
771.1808 |
786.6816 |
786.6816 |
| 2020-06-21 |
731.7727 |
0.5294 DCR |
731.7727 |
700.0000 |
763.5454 |
763.5454 |