Market [unlinked] / [unlinked]
Identifier on Yobit: edc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-16 |
0.0254 |
64,431.2165 |
0.0254 |
0.0245 |
0.0263 |
0.0251 |
| 2025-09-15 |
0.0277 |
83,166.6750 |
0.0277 |
0.0253 |
0.0300 |
0.0262 |
| 2025-09-14 |
0.0273 |
94,730.7229 |
0.0273 |
0.0245 |
0.0300 |
0.0259 |
| 2025-09-13 |
0.0248 |
2,717.2907 |
0.0248 |
0.0245 |
0.0250 |
0.0250 |
| 2025-09-12 |
0.0242 |
5,941.1099 |
0.0242 |
0.0233 |
0.0250 |
0.0250 |
| 2025-09-11 |
0.0243 |
21,970.9679 |
0.0243 |
0.0233 |
0.0252 |
0.0239 |
| 2025-09-10 |
0.0245 |
19,389.7878 |
0.0245 |
0.0240 |
0.0250 |
0.0240 |
| 2025-09-09 |
0.0246 |
1,398.1142 |
0.0246 |
0.0245 |
0.0247 |
0.0247 |
| 2025-09-08 |
0.0244 |
3,337.7652 |
0.0244 |
0.0240 |
0.0247 |
0.0247 |
| 2025-09-07 |
0.0242 |
1,433.2857 |
0.0242 |
0.0233 |
0.0250 |
0.0238 |
| 2025-09-06 |
0.0256 |
26,164.0240 |
0.0256 |
0.0233 |
0.0278 |
0.0233 |
| 2025-09-05 |
0.0243 |
11,718.3492 |
0.0243 |
0.0240 |
0.0246 |
0.0245 |
| 2025-09-04 |
0.0259 |
8,182.9825 |
0.0259 |
0.0240 |
0.0279 |
0.0246 |
| 2025-09-03 |
0.0242 |
1,646.0030 |
0.0242 |
0.0239 |
0.0245 |
0.0245 |
| 2025-09-02 |
0.0241 |
970.9539 |
0.0241 |
0.0240 |
0.0241 |
0.0240 |
| 2025-09-01 |
0.0243 |
4,556.4367 |
0.0243 |
0.0240 |
0.0246 |
0.0240 |
| 2025-08-31 |
0.0249 |
233,394.9650 |
0.0249 |
0.0215 |
0.0283 |
0.0215 |
| 2025-08-30 |
0.0283 |
1,617.4593 |
0.0283 |
0.0279 |
0.0287 |
0.0285 |
| 2025-08-29 |
0.0285 |
4,394.0857 |
0.0285 |
0.0275 |
0.0296 |
0.0287 |
| 2025-08-28 |
0.0293 |
5,481.9519 |
0.0293 |
0.0271 |
0.0315 |
0.0280 |
| 2025-08-27 |
0.0310 |
12,017.0576 |
0.0310 |
0.0271 |
0.0350 |
0.0271 |
| 2025-08-26 |
0.0268 |
14,152.3038 |
0.0268 |
0.0261 |
0.0276 |
0.0270 |
| 2025-08-25 |
0.0268 |
36,679.7757 |
0.0268 |
0.0261 |
0.0275 |
0.0261 |
| 2025-08-24 |
0.0263 |
0.0000 |
0.0263 |
0.0263 |
0.0263 |
0.0263 |
| 2025-08-23 |
0.0271 |
18,668.4148 |
0.0271 |
0.0261 |
0.0280 |
0.0263 |
| 2025-08-22 |
0.0274 |
21,746.4758 |
0.0274 |
0.0263 |
0.0285 |
0.0268 |
| 2025-08-21 |
0.0283 |
24,727.6135 |
0.0283 |
0.0279 |
0.0287 |
0.0285 |
| 2025-08-20 |
0.0290 |
417.1780 |
0.0290 |
0.0287 |
0.0292 |
0.0292 |
| 2025-08-19 |
0.0291 |
3,854.1496 |
0.0291 |
0.0287 |
0.0295 |
0.0292 |
| 2025-08-18 |
0.0295 |
1,034.4250 |
0.0295 |
0.0286 |
0.0304 |
0.0291 |
| 2025-08-17 |
0.0327 |
30,362.1746 |
0.0327 |
0.0284 |
0.0370 |
0.0304 |
| 2025-08-16 |
0.0335 |
29,056.1688 |
0.0335 |
0.0300 |
0.0370 |
0.0308 |
| 2025-08-15 |
0.0297 |
63,309.9997 |
0.0297 |
0.0279 |
0.0315 |
0.0305 |
| 2025-08-14 |
0.0278 |
31,436.2814 |
0.0278 |
0.0270 |
0.0285 |
0.0285 |
| 2025-08-13 |
0.0293 |
38,527.2264 |
0.0293 |
0.0271 |
0.0315 |
0.0271 |
| 2025-08-12 |
0.0294 |
47,195.3951 |
0.0294 |
0.0273 |
0.0315 |
0.0273 |
| 2025-08-11 |
0.0287 |
176,579.2109 |
0.0287 |
0.0260 |
0.0315 |
0.0273 |
| 2025-08-10 |
0.0267 |
44,924.5411 |
0.0267 |
0.0253 |
0.0280 |
0.0280 |
| 2025-08-09 |
0.0261 |
54,619.9585 |
0.0261 |
0.0242 |
0.0280 |
0.0257 |
| 2025-08-08 |
0.0252 |
50,765.8579 |
0.0252 |
0.0235 |
0.0269 |
0.0269 |
| 2025-08-07 |
0.0258 |
104,994.3736 |
0.0258 |
0.0235 |
0.0280 |
0.0255 |
| 2025-08-06 |
0.0265 |
87,745.1716 |
0.0265 |
0.0230 |
0.0300 |
0.0241 |
| 2025-08-05 |
0.0256 |
58,025.9865 |
0.0256 |
0.0230 |
0.0282 |
0.0257 |
| 2025-08-04 |
0.0256 |
55,922.2637 |
0.0256 |
0.0230 |
0.0282 |
0.0230 |