Market [unlinked] / [unlinked]
Identifier on Yobit: edc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-12 |
0.0287 |
63,518.0978 |
0.0287 |
0.0279 |
0.0295 |
0.0285 |
| 2025-11-11 |
0.0299 |
16,533.8684 |
0.0299 |
0.0280 |
0.0318 |
0.0289 |
| 2025-11-10 |
0.0300 |
150,482.8049 |
0.0300 |
0.0270 |
0.0330 |
0.0290 |
| 2025-11-09 |
0.0277 |
62,563.3244 |
0.0277 |
0.0272 |
0.0281 |
0.0272 |
| 2025-11-08 |
0.0276 |
117,687.5321 |
0.0276 |
0.0271 |
0.0281 |
0.0273 |
| 2025-11-07 |
0.0276 |
61,715.9798 |
0.0276 |
0.0270 |
0.0282 |
0.0271 |
| 2025-11-06 |
0.0276 |
77,751.3869 |
0.0276 |
0.0271 |
0.0280 |
0.0274 |
| 2025-11-05 |
0.0281 |
148,434.5731 |
0.0281 |
0.0271 |
0.0290 |
0.0280 |
| 2025-11-04 |
0.0338 |
267,684.2037 |
0.0338 |
0.0290 |
0.0386 |
0.0290 |
| 2025-11-02 |
0.0281 |
46,504.9238 |
0.0281 |
0.0274 |
0.0287 |
0.0282 |
| 2025-11-01 |
0.0283 |
6,969.5563 |
0.0283 |
0.0278 |
0.0287 |
0.0281 |
| 2025-10-31 |
0.0283 |
15,995.1061 |
0.0283 |
0.0276 |
0.0290 |
0.0286 |
| 2025-10-30 |
0.0288 |
34,216.7414 |
0.0288 |
0.0281 |
0.0295 |
0.0289 |
| 2025-10-29 |
0.0288 |
58,667.5391 |
0.0288 |
0.0280 |
0.0295 |
0.0288 |
| 2025-10-28 |
0.0278 |
41,245.9989 |
0.0278 |
0.0272 |
0.0284 |
0.0283 |
| 2025-10-27 |
0.0285 |
114,680.1885 |
0.0285 |
0.0275 |
0.0295 |
0.0278 |
| 2025-10-26 |
0.0299 |
65,727.2517 |
0.0299 |
0.0280 |
0.0317 |
0.0295 |
| 2025-10-25 |
0.0286 |
64,612.3131 |
0.0286 |
0.0275 |
0.0298 |
0.0286 |
| 2025-10-24 |
0.0291 |
40,791.2738 |
0.0291 |
0.0279 |
0.0303 |
0.0298 |
| 2025-10-22 |
0.0323 |
263,907.2877 |
0.0323 |
0.0268 |
0.0377 |
0.0279 |
| 2025-10-21 |
0.0327 |
215,102.6294 |
0.0327 |
0.0285 |
0.0368 |
0.0350 |
| 2025-10-20 |
0.0364 |
1,289,050.7046 |
0.0364 |
0.0272 |
0.0456 |
0.0350 |
| 2025-10-19 |
0.0342 |
593,107.7641 |
0.0342 |
0.0234 |
0.0450 |
0.0379 |
| 2025-10-18 |
0.0241 |
130,779.5417 |
0.0241 |
0.0235 |
0.0246 |
0.0240 |
| 2025-10-17 |
0.0261 |
64,874.8587 |
0.0261 |
0.0251 |
0.0270 |
0.0270 |
| 2025-10-16 |
0.0253 |
91,004.3445 |
0.0253 |
0.0237 |
0.0270 |
0.0254 |
| 2025-10-15 |
0.0252 |
28,381.1525 |
0.0252 |
0.0237 |
0.0268 |
0.0237 |
| 2025-10-14 |
0.0251 |
37,097.8920 |
0.0251 |
0.0240 |
0.0261 |
0.0252 |
| 2025-10-13 |
0.0247 |
36,118.0296 |
0.0247 |
0.0240 |
0.0254 |
0.0245 |
| 2025-10-11 |
0.0263 |
83,588.3939 |
0.0263 |
0.0254 |
0.0272 |
0.0260 |
| 2025-10-10 |
0.0272 |
55,613.2980 |
0.0272 |
0.0265 |
0.0279 |
0.0272 |
| 2025-10-09 |
0.0275 |
179,555.3053 |
0.0275 |
0.0267 |
0.0282 |
0.0270 |
| 2025-10-08 |
0.0274 |
42,359.3765 |
0.0274 |
0.0270 |
0.0278 |
0.0278 |
| 2025-10-07 |
0.0276 |
71,096.7149 |
0.0276 |
0.0270 |
0.0282 |
0.0276 |
| 2025-10-06 |
0.0276 |
70,633.0394 |
0.0276 |
0.0270 |
0.0282 |
0.0273 |
| 2025-10-05 |
0.0276 |
64,222.5543 |
0.0276 |
0.0270 |
0.0282 |
0.0282 |
| 2025-10-04 |
0.0277 |
71,923.4306 |
0.0277 |
0.0271 |
0.0283 |
0.0271 |
| 2025-10-03 |
0.0281 |
13,863.7682 |
0.0281 |
0.0278 |
0.0285 |
0.0283 |
| 2025-10-02 |
0.0284 |
17,756.4491 |
0.0284 |
0.0278 |
0.0290 |
0.0278 |
| 2025-10-01 |
0.0288 |
10,610.6128 |
0.0288 |
0.0280 |
0.0295 |
0.0280 |
| 2025-09-30 |
0.0326 |
53,199.6749 |
0.0326 |
0.0289 |
0.0363 |
0.0294 |
| 2025-09-29 |
0.0268 |
16,289.7819 |
0.0268 |
0.0259 |
0.0277 |
0.0277 |
| 2025-09-28 |
0.0260 |
216,821.1240 |
0.0260 |
0.0254 |
0.0267 |
0.0254 |
| 2025-09-27 |
0.0250 |
163,184.9280 |
0.0250 |
0.0210 |
0.0289 |
0.0254 |
| 2025-09-25 |
0.0258 |
61,455.9761 |
0.0258 |
0.0231 |
0.0285 |
0.0243 |
| 2025-09-24 |
0.0241 |
12,257.0306 |
0.0241 |
0.0235 |
0.0246 |
0.0245 |
| 2025-09-22 |
0.0255 |
2,884.6229 |
0.0255 |
0.0244 |
0.0265 |
0.0244 |
| 2025-09-20 |
0.0244 |
25,663.6551 |
0.0244 |
0.0229 |
0.0258 |
0.0253 |
| 2025-09-18 |
0.0232 |
176,106.8945 |
0.0232 |
0.0214 |
0.0250 |
0.0233 |
| 2025-09-17 |
0.0252 |
37,461.2367 |
0.0252 |
0.0226 |
0.0279 |
0.0243 |