Market [unlinked] / [unlinked]
Identifier on Yobit: edc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-23 |
0.4775 |
48,123.8543 |
0.4775 |
0.4600 |
0.4950 |
0.4797 |
| 2019-10-22 |
0.4875 |
17,354.1897 |
0.4875 |
0.4680 |
0.5070 |
0.4680 |
| 2019-10-21 |
0.4915 |
14,538.6763 |
0.4915 |
0.4730 |
0.5100 |
0.4800 |
| 2019-10-20 |
0.4855 |
20,014.5175 |
0.4855 |
0.4680 |
0.5030 |
0.5030 |
| 2019-10-19 |
0.4851 |
22,776.5081 |
0.4851 |
0.4603 |
0.5100 |
0.4880 |
| 2019-10-18 |
0.5000 |
127,175.4799 |
0.5000 |
0.4500 |
0.5500 |
0.5100 |
| 2019-10-17 |
0.4825 |
42,893.1168 |
0.4825 |
0.4150 |
0.5500 |
0.4800 |
| 2019-10-16 |
0.4751 |
121,764.5285 |
0.4751 |
0.4003 |
0.5500 |
0.4150 |
| 2019-10-15 |
0.4050 |
53,964.5138 |
0.4050 |
0.3879 |
0.4220 |
0.4182 |
| 2019-10-14 |
0.4090 |
89,600.5578 |
0.4090 |
0.3879 |
0.4300 |
0.4100 |
| 2019-10-13 |
0.3948 |
54,402.8541 |
0.3948 |
0.3815 |
0.4080 |
0.4080 |
| 2019-10-12 |
0.3947 |
47,009.8198 |
0.3947 |
0.3815 |
0.4080 |
0.3990 |
| 2019-10-11 |
0.3957 |
87,740.3500 |
0.3957 |
0.3815 |
0.4100 |
0.3815 |
| 2019-10-10 |
0.3922 |
44,379.0230 |
0.3922 |
0.3815 |
0.4030 |
0.3910 |
| 2019-10-09 |
0.3955 |
108,530.5583 |
0.3955 |
0.3815 |
0.4095 |
0.4000 |
| 2019-10-08 |
0.3957 |
99,034.5167 |
0.3957 |
0.3803 |
0.4110 |
0.3999 |
| 2019-10-07 |
0.3954 |
75,732.5860 |
0.3954 |
0.3802 |
0.4107 |
0.4020 |
| 2019-10-06 |
0.3850 |
33,931.0338 |
0.3850 |
0.3700 |
0.4000 |
0.3802 |
| 2019-10-05 |
0.3950 |
34,531.5254 |
0.3950 |
0.3700 |
0.4200 |
0.3700 |
| 2019-10-04 |
0.3628 |
200,231.0028 |
0.3628 |
0.3056 |
0.4200 |
0.4100 |
| 2019-10-03 |
0.3316 |
89,521.2764 |
0.3316 |
0.3002 |
0.3630 |
0.3056 |
| 2019-10-02 |
0.2995 |
86,107.1260 |
0.2995 |
0.2800 |
0.3190 |
0.2801 |
| 2019-10-01 |
0.3051 |
11,536.6880 |
0.3051 |
0.2901 |
0.3200 |
0.2958 |
| 2019-09-30 |
0.3070 |
73,553.5368 |
0.3070 |
0.2900 |
0.3240 |
0.2902 |
| 2019-09-29 |
0.3130 |
125,457.1356 |
0.3130 |
0.2960 |
0.3300 |
0.3250 |
| 2019-09-28 |
0.3167 |
89,462.8311 |
0.3167 |
0.2933 |
0.3400 |
0.3300 |
| 2019-09-27 |
0.3217 |
114,027.1757 |
0.3217 |
0.2934 |
0.3500 |
0.3100 |
| 2019-09-26 |
0.3065 |
43,592.3534 |
0.3065 |
0.2901 |
0.3229 |
0.3120 |
| 2019-09-25 |
0.3050 |
38,493.3770 |
0.3050 |
0.2900 |
0.3200 |
0.2901 |
| 2019-09-24 |
0.3245 |
94,181.3903 |
0.3245 |
0.2900 |
0.3590 |
0.3000 |
| 2019-09-23 |
0.3375 |
3,645.9735 |
0.3375 |
0.3160 |
0.3590 |
0.3160 |
| 2019-09-22 |
0.3380 |
53,513.0162 |
0.3380 |
0.3160 |
0.3600 |
0.3160 |
| 2019-09-21 |
0.3443 |
45,817.0317 |
0.3443 |
0.3396 |
0.3490 |
0.3490 |
| 2019-09-20 |
0.3498 |
36,164.7656 |
0.3498 |
0.3397 |
0.3600 |
0.3480 |
| 2019-09-19 |
0.3538 |
852.3369 |
0.3538 |
0.3397 |
0.3680 |
0.3397 |
| 2019-09-18 |
0.3538 |
40,289.0769 |
0.3538 |
0.3397 |
0.3680 |
0.3620 |
| 2019-09-17 |
0.3497 |
95,994.3262 |
0.3497 |
0.3395 |
0.3600 |
0.3397 |
| 2019-09-16 |
0.3536 |
31,944.6162 |
0.3536 |
0.3392 |
0.3680 |
0.3394 |
| 2019-09-15 |
0.3535 |
41,559.2048 |
0.3535 |
0.3390 |
0.3680 |
0.3620 |
| 2019-09-14 |
0.3546 |
38,153.1616 |
0.3546 |
0.3371 |
0.3720 |
0.3710 |
| 2019-09-13 |
0.3495 |
20,025.8228 |
0.3495 |
0.3360 |
0.3630 |
0.3500 |
| 2019-09-12 |
0.3554 |
17,217.5047 |
0.3554 |
0.3359 |
0.3750 |
0.3400 |
| 2019-09-11 |
0.3504 |
35,867.6327 |
0.3504 |
0.3345 |
0.3664 |
0.3564 |
| 2019-09-10 |
0.3369 |
79,245.9758 |
0.3369 |
0.3170 |
0.3569 |
0.3400 |
| 2019-09-09 |
0.3340 |
33,143.8449 |
0.3340 |
0.3211 |
0.3470 |
0.3212 |
| 2019-09-08 |
0.3192 |
48,729.5025 |
0.3192 |
0.2900 |
0.3484 |
0.3470 |
| 2019-09-07 |
0.3187 |
59,317.3992 |
0.3187 |
0.2900 |
0.3473 |
0.3300 |
| 2019-09-06 |
0.3255 |
23,842.5840 |
0.3255 |
0.3144 |
0.3367 |
0.3144 |
| 2019-09-05 |
0.3272 |
32,287.2581 |
0.3272 |
0.3144 |
0.3400 |
0.3400 |
| 2019-09-04 |
0.3170 |
25,705.2667 |
0.3170 |
0.2948 |
0.3393 |
0.3244 |