Identifier on Yobit: dcr_rur
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
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 |