Market [unlinked] / [unlinked]
Identifier on Yobit: edc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
0.0406 |
154,523.1921 |
0.0406 |
0.0392 |
0.0420 |
0.0399 |
| 2025-06-06 |
0.0402 |
126,035.1105 |
0.0402 |
0.0383 |
0.0420 |
0.0410 |
| 2025-06-05 |
0.0384 |
185,860.6611 |
0.0384 |
0.0371 |
0.0397 |
0.0388 |
| 2025-06-04 |
0.0374 |
132,930.9481 |
0.0374 |
0.0361 |
0.0386 |
0.0379 |
| 2025-06-03 |
0.0368 |
90,484.2531 |
0.0368 |
0.0361 |
0.0375 |
0.0375 |
| 2025-06-01 |
0.0389 |
278,549.2076 |
0.0389 |
0.0365 |
0.0413 |
0.0402 |
| 2025-05-31 |
0.0412 |
278,326.1003 |
0.0412 |
0.0373 |
0.0450 |
0.0384 |
| 2025-05-30 |
0.0421 |
194,535.9022 |
0.0421 |
0.0411 |
0.0431 |
0.0422 |
| 2025-05-29 |
0.0420 |
125,673.0657 |
0.0420 |
0.0411 |
0.0428 |
0.0428 |
| 2025-05-28 |
0.0423 |
70,471.3479 |
0.0423 |
0.0411 |
0.0435 |
0.0416 |
| 2025-05-27 |
0.0422 |
54,098.4410 |
0.0422 |
0.0411 |
0.0432 |
0.0431 |
| 2025-05-26 |
0.0421 |
133,612.3617 |
0.0421 |
0.0411 |
0.0430 |
0.0411 |
| 2025-05-25 |
0.0421 |
85,932.9533 |
0.0421 |
0.0411 |
0.0431 |
0.0411 |
| 2025-05-24 |
0.0421 |
66,061.8389 |
0.0421 |
0.0411 |
0.0431 |
0.0418 |
| 2025-05-23 |
0.0422 |
163,877.8761 |
0.0422 |
0.0411 |
0.0433 |
0.0418 |
| 2025-05-22 |
0.0419 |
32,691.1899 |
0.0419 |
0.0415 |
0.0422 |
0.0415 |
| 2025-05-21 |
0.0428 |
147,819.3422 |
0.0428 |
0.0407 |
0.0450 |
0.0417 |
| 2025-05-20 |
0.0416 |
100,516.9235 |
0.0416 |
0.0399 |
0.0434 |
0.0407 |
| 2025-05-19 |
0.0415 |
89,336.7305 |
0.0415 |
0.0397 |
0.0433 |
0.0423 |
| 2025-05-17 |
0.0422 |
70,046.0712 |
0.0422 |
0.0411 |
0.0434 |
0.0426 |
| 2025-05-16 |
0.0422 |
44,676.5085 |
0.0422 |
0.0410 |
0.0435 |
0.0427 |
| 2025-05-15 |
0.0420 |
40,315.6418 |
0.0420 |
0.0410 |
0.0429 |
0.0410 |
| 2025-05-14 |
0.0427 |
36,232.3353 |
0.0427 |
0.0419 |
0.0435 |
0.0427 |
| 2025-05-13 |
0.0426 |
81,794.0268 |
0.0426 |
0.0411 |
0.0440 |
0.0429 |
| 2025-05-12 |
0.0430 |
130,825.3218 |
0.0430 |
0.0418 |
0.0442 |
0.0434 |
| 2025-05-11 |
0.0426 |
4,626.8766 |
0.0426 |
0.0410 |
0.0442 |
0.0418 |
| 2025-05-10 |
0.0442 |
17,311.3194 |
0.0442 |
0.0436 |
0.0448 |
0.0442 |
| 2025-05-09 |
0.0459 |
94,915.4854 |
0.0459 |
0.0432 |
0.0485 |
0.0474 |
| 2025-05-08 |
0.0459 |
85,368.1516 |
0.0459 |
0.0432 |
0.0485 |
0.0485 |
| 2025-05-07 |
0.0511 |
89,972.5168 |
0.0511 |
0.0433 |
0.0589 |
0.0442 |
| 2025-05-06 |
0.0512 |
108,164.9995 |
0.0512 |
0.0433 |
0.0590 |
0.0438 |
| 2025-05-05 |
0.0447 |
45,672.7282 |
0.0447 |
0.0437 |
0.0456 |
0.0450 |
| 2025-05-04 |
0.0462 |
28,390.9816 |
0.0462 |
0.0419 |
0.0505 |
0.0444 |
| 2025-05-03 |
0.0433 |
84,668.9011 |
0.0433 |
0.0411 |
0.0456 |
0.0428 |
| 2025-05-02 |
0.0416 |
35,412.5672 |
0.0416 |
0.0401 |
0.0432 |
0.0419 |
| 2025-05-01 |
0.0406 |
20,746.6440 |
0.0406 |
0.0401 |
0.0410 |
0.0410 |
| 2025-04-30 |
0.0411 |
40,998.5704 |
0.0411 |
0.0401 |
0.0421 |
0.0415 |
| 2025-04-29 |
0.0496 |
117,694.6452 |
0.0496 |
0.0401 |
0.0591 |
0.0405 |
| 2025-04-28 |
0.0496 |
116,221.4370 |
0.0496 |
0.0400 |
0.0591 |
0.0465 |
| 2025-04-27 |
0.0490 |
167,905.8954 |
0.0490 |
0.0390 |
0.0590 |
0.0422 |
| 2025-04-26 |
0.0456 |
150,498.6357 |
0.0456 |
0.0381 |
0.0530 |
0.0434 |
| 2025-04-25 |
0.0414 |
97,299.1957 |
0.0414 |
0.0372 |
0.0456 |
0.0372 |
| 2025-04-24 |
0.0419 |
78,052.4433 |
0.0419 |
0.0382 |
0.0456 |
0.0395 |
| 2025-04-23 |
0.0397 |
56,985.9147 |
0.0397 |
0.0390 |
0.0404 |
0.0395 |
| 2025-04-22 |
0.0398 |
66,163.6808 |
0.0398 |
0.0385 |
0.0410 |
0.0399 |
| 2025-04-21 |
0.0440 |
106,826.0303 |
0.0440 |
0.0400 |
0.0480 |
0.0428 |
| 2025-04-20 |
0.0460 |
121,989.0969 |
0.0460 |
0.0360 |
0.0560 |
0.0420 |
| 2025-04-19 |
0.0383 |
73,150.8408 |
0.0383 |
0.0358 |
0.0407 |
0.0369 |
| 2025-04-18 |
0.0383 |
125,250.8635 |
0.0383 |
0.0358 |
0.0407 |
0.0382 |
| 2025-04-17 |
0.0364 |
52,241.3308 |
0.0364 |
0.0360 |
0.0368 |
0.0367 |