Market [unlinked] / [unlinked]
Identifier on Yobit: edc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-16 |
0.0378 |
15,875.4100 |
0.0378 |
0.0371 |
0.0385 |
0.0373 |
| 2025-04-15 |
0.0376 |
15,005.7066 |
0.0376 |
0.0367 |
0.0385 |
0.0378 |
| 2025-04-14 |
0.0376 |
28,949.6375 |
0.0376 |
0.0365 |
0.0387 |
0.0377 |
| 2025-04-13 |
0.0379 |
43,221.0301 |
0.0379 |
0.0360 |
0.0397 |
0.0382 |
| 2025-04-12 |
0.0392 |
57,316.6223 |
0.0392 |
0.0358 |
0.0425 |
0.0384 |
| 2025-04-11 |
0.0407 |
20,695.6459 |
0.0407 |
0.0358 |
0.0455 |
0.0388 |
| 2025-04-10 |
0.0403 |
93,178.2938 |
0.0403 |
0.0349 |
0.0456 |
0.0410 |
| 2025-04-09 |
0.0354 |
48,179.2916 |
0.0354 |
0.0347 |
0.0360 |
0.0360 |
| 2025-04-08 |
0.0358 |
84,826.2207 |
0.0358 |
0.0356 |
0.0360 |
0.0360 |
| 2025-04-07 |
0.0372 |
56,295.1505 |
0.0372 |
0.0360 |
0.0384 |
0.0360 |
| 2025-04-06 |
0.0384 |
98,381.9055 |
0.0384 |
0.0358 |
0.0410 |
0.0397 |
| 2025-04-05 |
0.0367 |
83,383.1074 |
0.0367 |
0.0358 |
0.0375 |
0.0374 |
| 2025-04-04 |
0.0366 |
131,710.9535 |
0.0366 |
0.0356 |
0.0375 |
0.0372 |
| 2025-04-03 |
0.0366 |
107,530.8718 |
0.0366 |
0.0356 |
0.0375 |
0.0367 |
| 2025-04-02 |
0.0366 |
62,163.9973 |
0.0366 |
0.0356 |
0.0375 |
0.0367 |
| 2025-04-01 |
0.0361 |
60,756.2573 |
0.0361 |
0.0356 |
0.0366 |
0.0356 |
| 2025-03-31 |
0.0368 |
145,566.5735 |
0.0368 |
0.0359 |
0.0376 |
0.0366 |
| 2025-03-30 |
0.0362 |
21,657.2773 |
0.0362 |
0.0359 |
0.0365 |
0.0364 |
| 2025-03-29 |
0.0361 |
89,550.0131 |
0.0361 |
0.0352 |
0.0370 |
0.0363 |
| 2025-03-27 |
0.0352 |
24,642.2179 |
0.0352 |
0.0345 |
0.0359 |
0.0345 |
| 2025-03-26 |
0.0355 |
124,990.9838 |
0.0355 |
0.0344 |
0.0365 |
0.0358 |
| 2025-03-25 |
0.0354 |
105,855.8918 |
0.0354 |
0.0343 |
0.0365 |
0.0354 |
| 2025-03-23 |
0.0340 |
79,048.3370 |
0.0340 |
0.0332 |
0.0347 |
0.0337 |
| 2025-03-22 |
0.0341 |
76,936.5100 |
0.0341 |
0.0332 |
0.0349 |
0.0334 |
| 2025-03-21 |
0.0358 |
13,784.6537 |
0.0358 |
0.0347 |
0.0369 |
0.0347 |
| 2025-03-20 |
0.0358 |
14,209.0078 |
0.0358 |
0.0347 |
0.0369 |
0.0347 |
| 2025-03-18 |
0.0350 |
99,947.6173 |
0.0350 |
0.0332 |
0.0369 |
0.0345 |
| 2025-03-17 |
0.0359 |
84,695.2296 |
0.0359 |
0.0349 |
0.0369 |
0.0349 |
| 2025-03-16 |
0.0379 |
13,272.7751 |
0.0379 |
0.0370 |
0.0388 |
0.0370 |
| 2025-03-15 |
0.0384 |
33,685.4490 |
0.0384 |
0.0361 |
0.0407 |
0.0388 |
| 2025-03-14 |
0.0362 |
16,799.7512 |
0.0362 |
0.0350 |
0.0374 |
0.0365 |
| 2025-03-13 |
0.0384 |
47,856.7638 |
0.0384 |
0.0358 |
0.0410 |
0.0362 |
| 2025-03-12 |
0.0383 |
65,428.9470 |
0.0383 |
0.0355 |
0.0410 |
0.0397 |
| 2025-03-11 |
0.0383 |
224,815.8777 |
0.0383 |
0.0338 |
0.0428 |
0.0384 |
| 2025-03-10 |
0.0350 |
50,930.7557 |
0.0350 |
0.0330 |
0.0371 |
0.0338 |
| 2025-03-09 |
0.0360 |
56,635.9587 |
0.0360 |
0.0350 |
0.0371 |
0.0371 |
| 2025-03-08 |
0.0385 |
110,057.3558 |
0.0385 |
0.0360 |
0.0410 |
0.0393 |
| 2025-03-07 |
0.0400 |
52,778.2257 |
0.0400 |
0.0390 |
0.0410 |
0.0398 |
| 2025-03-06 |
0.0405 |
38,912.8737 |
0.0405 |
0.0390 |
0.0419 |
0.0401 |
| 2025-03-05 |
0.0395 |
112,132.2689 |
0.0395 |
0.0370 |
0.0419 |
0.0392 |
| 2025-03-04 |
0.0379 |
73,562.1616 |
0.0379 |
0.0370 |
0.0388 |
0.0370 |
| 2025-03-03 |
0.0395 |
85,115.2006 |
0.0395 |
0.0380 |
0.0410 |
0.0380 |
| 2025-03-02 |
0.0360 |
102,545.7400 |
0.0360 |
0.0310 |
0.0410 |
0.0410 |
| 2025-03-01 |
0.0422 |
46,105.1988 |
0.0422 |
0.0405 |
0.0438 |
0.0405 |
| 2025-02-28 |
0.0408 |
84,277.9406 |
0.0408 |
0.0378 |
0.0438 |
0.0438 |
| 2025-02-27 |
0.0410 |
100,278.0424 |
0.0410 |
0.0387 |
0.0433 |
0.0400 |
| 2025-02-26 |
0.0409 |
47,256.0586 |
0.0409 |
0.0390 |
0.0429 |
0.0390 |
| 2025-02-25 |
0.0406 |
46,291.6672 |
0.0406 |
0.0383 |
0.0429 |
0.0405 |
| 2025-02-24 |
0.0424 |
85,672.2140 |
0.0424 |
0.0390 |
0.0458 |
0.0390 |
| 2025-02-23 |
0.0441 |
35,879.4846 |
0.0441 |
0.0414 |
0.0468 |
0.0468 |