Market [unlinked] / [unlinked]
Identifier on Yobit: edc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.0395 |
19,739.4335 |
0.0395 |
0.0360 |
0.0430 |
0.0430 |
| 2025-01-03 |
0.0419 |
76,479.2367 |
0.0419 |
0.0368 |
0.0470 |
0.0418 |
| 2025-01-02 |
0.0525 |
160,101.0937 |
0.0525 |
0.0380 |
0.0670 |
0.0500 |
| 2025-01-01 |
0.0390 |
123,708.4960 |
0.0390 |
0.0341 |
0.0439 |
0.0380 |
| 2024-12-31 |
0.0360 |
114,154.2058 |
0.0360 |
0.0330 |
0.0390 |
0.0356 |
| 2024-12-30 |
0.0350 |
148,393.3941 |
0.0350 |
0.0310 |
0.0390 |
0.0360 |
| 2024-12-28 |
0.0320 |
8,168.6706 |
0.0320 |
0.0310 |
0.0330 |
0.0330 |
| 2024-12-27 |
0.0324 |
154,074.6561 |
0.0324 |
0.0308 |
0.0340 |
0.0338 |
| 2024-12-26 |
0.0328 |
185,351.1777 |
0.0328 |
0.0305 |
0.0350 |
0.0350 |
| 2024-12-25 |
0.0313 |
10,096.9056 |
0.0313 |
0.0305 |
0.0320 |
0.0320 |
| 2024-12-24 |
0.0331 |
14,820.3980 |
0.0331 |
0.0306 |
0.0356 |
0.0306 |
| 2024-12-23 |
0.0332 |
25,246.0159 |
0.0332 |
0.0305 |
0.0359 |
0.0340 |
| 2024-12-22 |
0.0348 |
64,430.7776 |
0.0348 |
0.0306 |
0.0390 |
0.0325 |
| 2024-12-21 |
0.0333 |
14,306.0621 |
0.0333 |
0.0306 |
0.0360 |
0.0335 |
| 2024-12-20 |
0.0333 |
9,022.4620 |
0.0333 |
0.0306 |
0.0360 |
0.0306 |
| 2024-12-19 |
0.0345 |
53,874.4247 |
0.0345 |
0.0310 |
0.0381 |
0.0310 |
| 2024-12-18 |
0.0357 |
59,601.6173 |
0.0357 |
0.0332 |
0.0381 |
0.0335 |
| 2024-12-17 |
0.0378 |
92,960.5125 |
0.0378 |
0.0360 |
0.0396 |
0.0381 |
| 2024-12-16 |
0.0375 |
47,644.9549 |
0.0375 |
0.0356 |
0.0393 |
0.0360 |
| 2024-12-15 |
0.0375 |
52,970.0157 |
0.0375 |
0.0356 |
0.0393 |
0.0392 |
| 2024-12-14 |
0.0376 |
17,320.6783 |
0.0376 |
0.0356 |
0.0396 |
0.0382 |
| 2024-12-13 |
0.0371 |
23,867.5127 |
0.0371 |
0.0356 |
0.0386 |
0.0357 |
| 2024-12-12 |
0.0376 |
19,454.8584 |
0.0376 |
0.0356 |
0.0396 |
0.0356 |
| 2024-12-11 |
0.0387 |
23,165.0002 |
0.0387 |
0.0375 |
0.0400 |
0.0397 |
| 2024-12-10 |
0.0392 |
14,293.8479 |
0.0392 |
0.0382 |
0.0401 |
0.0382 |
| 2024-12-09 |
0.0345 |
359,753.2666 |
0.0345 |
0.0260 |
0.0430 |
0.0401 |
| 2024-12-08 |
0.0401 |
115,681.1486 |
0.0401 |
0.0364 |
0.0439 |
0.0430 |
| 2024-12-07 |
0.0392 |
25,318.2122 |
0.0392 |
0.0365 |
0.0420 |
0.0393 |
| 2024-12-06 |
0.0384 |
92,797.0450 |
0.0384 |
0.0370 |
0.0397 |
0.0382 |
| 2024-12-05 |
0.0387 |
29,118.0946 |
0.0387 |
0.0380 |
0.0393 |
0.0380 |
| 2024-12-04 |
0.0400 |
60,539.4619 |
0.0400 |
0.0360 |
0.0440 |
0.0360 |
| 2024-12-03 |
0.0397 |
58,089.3746 |
0.0397 |
0.0360 |
0.0435 |
0.0390 |
| 2024-12-02 |
0.0405 |
111,942.6126 |
0.0405 |
0.0360 |
0.0450 |
0.0397 |
| 2024-12-01 |
0.0380 |
54,249.5162 |
0.0380 |
0.0360 |
0.0400 |
0.0390 |
| 2024-11-30 |
0.0380 |
83,969.0744 |
0.0380 |
0.0360 |
0.0400 |
0.0360 |
| 2024-11-29 |
0.0452 |
26,183.2672 |
0.0452 |
0.0401 |
0.0503 |
0.0450 |
| 2024-11-28 |
0.0535 |
133,673.4548 |
0.0535 |
0.0400 |
0.0670 |
0.0503 |
| 2024-11-27 |
0.0420 |
85,412.5624 |
0.0420 |
0.0390 |
0.0451 |
0.0440 |
| 2024-11-26 |
0.0428 |
119,852.9916 |
0.0428 |
0.0356 |
0.0499 |
0.0416 |
| 2024-11-25 |
0.0381 |
112,791.5372 |
0.0381 |
0.0332 |
0.0430 |
0.0430 |
| 2024-11-24 |
0.0360 |
70,540.8309 |
0.0360 |
0.0320 |
0.0400 |
0.0332 |
| 2024-11-23 |
0.0378 |
74,403.0872 |
0.0378 |
0.0315 |
0.0440 |
0.0332 |
| 2024-11-22 |
0.0333 |
11,240.2722 |
0.0333 |
0.0315 |
0.0350 |
0.0315 |
| 2024-11-21 |
0.0347 |
65,774.8537 |
0.0347 |
0.0315 |
0.0380 |
0.0348 |
| 2024-11-20 |
0.0388 |
181,205.5123 |
0.0388 |
0.0305 |
0.0470 |
0.0360 |
| 2024-11-19 |
0.0319 |
82,156.5643 |
0.0319 |
0.0305 |
0.0332 |
0.0305 |
| 2024-11-18 |
0.0320 |
41,428.6935 |
0.0320 |
0.0305 |
0.0335 |
0.0332 |
| 2024-11-17 |
0.0332 |
92,826.4657 |
0.0332 |
0.0305 |
0.0359 |
0.0348 |
| 2024-11-16 |
0.0332 |
130,425.8325 |
0.0332 |
0.0305 |
0.0360 |
0.0330 |
| 2024-11-15 |
0.0350 |
175,096.7359 |
0.0350 |
0.0325 |
0.0374 |
0.0325 |