Identifier on Yobit: gcr_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-25 |
3.9814 |
125.4347 GCR |
3.9814 |
3.8600 |
4.1027 |
4.1027 |
| 2019-07-24 |
3.5558 |
145.8341 GCR |
3.5558 |
3.5558 |
3.5558 |
3.5558 |
| 2019-07-23 |
4.1875 |
105.6755 GCR |
4.1875 |
3.9139 |
4.4612 |
3.9139 |
| 2019-07-22 |
3.8830 |
106.4274 GCR |
3.8830 |
3.1654 |
4.6006 |
4.6006 |
| 2019-07-21 |
4.0430 |
98.3447 GCR |
4.0430 |
3.5956 |
4.4903 |
3.5956 |
| 2019-07-20 |
5.9870 |
223.0838 GCR |
5.9870 |
4.6794 |
7.2946 |
4.8589 |
| 2019-07-19 |
7.7309 |
1.2000 GCR |
7.7309 |
7.7309 |
7.7309 |
7.7309 |
| 2019-07-18 |
7.1543 |
481.6139 GCR |
7.1543 |
5.3085 |
9.0000 |
6.8752 |
| 2019-07-17 |
8.5344 |
207.5309 GCR |
8.5344 |
8.0689 |
9.0000 |
8.0689 |
| 2019-07-16 |
8.9921 |
294.4126 GCR |
8.9921 |
7.9842 |
10.0000 |
8.6000 |
| 2019-07-15 |
5.9477 |
266.0672 GCR |
5.9477 |
5.3640 |
6.5314 |
6.5314 |
| 2019-07-14 |
4.9261 |
1,382.8479 GCR |
4.9261 |
2.8523 |
7.0000 |
6.2823 |
| 2019-07-13 |
3.5643 |
333.5848 GCR |
3.5643 |
3.5587 |
3.5700 |
3.5700 |
| 2019-07-12 |
2.6121 |
0.0000 GCR |
2.6121 |
2.6121 |
2.6121 |
2.6121 |
| 2019-07-11 |
2.3819 |
45.9337 GCR |
2.3819 |
1.9000 |
2.8637 |
2.6121 |
| 2019-07-10 |
1.9000 |
50.7765 GCR |
1.9000 |
1.9000 |
1.9000 |
1.9000 |
| 2019-07-09 |
2.9169 |
136.2480 GCR |
2.9169 |
2.2645 |
3.5693 |
2.2645 |
| 2019-07-08 |
2.4758 |
109.3252 GCR |
2.4758 |
1.6909 |
3.2607 |
3.2607 |
| 2019-07-07 |
1.6909 |
1.0000 GCR |
1.6909 |
1.6909 |
1.6909 |
1.6909 |
| 2019-07-06 |
0.6000 |
47.5000 GCR |
0.6000 |
0.6000 |
0.6000 |
0.6000 |
| 2019-07-05 |
1.3132 |
107.3102 GCR |
1.3132 |
1.3132 |
1.3132 |
1.3132 |
| 2019-07-04 |
1.1197 |
0.0000 GCR |
1.1197 |
1.1197 |
1.1197 |
1.1197 |
| 2019-07-03 |
1.1197 |
0.0000 GCR |
1.1197 |
1.1197 |
1.1197 |
1.1197 |
| 2019-07-02 |
1.1197 |
3.0000 GCR |
1.1197 |
1.1197 |
1.1197 |
1.1197 |
| 2019-07-01 |
0.8592 |
0.3347 GCR |
0.8592 |
0.6000 |
1.1184 |
0.6000 |
| 2019-06-30 |
1.2834 |
105.9808 GCR |
1.2834 |
1.2000 |
1.3667 |
1.3667 |
| 2019-06-29 |
0.8778 |
7.8055 GCR |
0.8778 |
0.5000 |
1.2557 |
0.5000 |
| 2019-06-28 |
0.9662 |
517.3973 GCR |
0.9662 |
0.9016 |
1.0307 |
1.0307 |
| 2019-06-27 |
0.9990 |
0.0000 GCR |
0.9990 |
0.9990 |
0.9990 |
0.9990 |
| 2019-06-26 |
0.9995 |
200.1773 GCR |
0.9995 |
0.9990 |
1.0000 |
0.9990 |
| 2019-06-25 |
1.3674 |
888.4891 GCR |
1.3674 |
1.2951 |
1.4398 |
1.4398 |
| 2019-06-24 |
1.4596 |
328.3979 GCR |
1.4596 |
1.3935 |
1.5257 |
1.5257 |
| 2019-06-23 |
1.3640 |
2.9761 GCR |
1.3640 |
1.3337 |
1.3944 |
1.3944 |
| 2019-06-22 |
1.1824 |
2.0371 GCR |
1.1824 |
1.1824 |
1.1824 |
1.1824 |
| 2019-06-21 |
1.1531 |
613.0275 GCR |
1.1531 |
1.1239 |
1.1824 |
1.1824 |
| 2019-06-20 |
1.4238 |
885.1555 GCR |
1.4238 |
1.1402 |
1.7073 |
1.1402 |
| 2019-06-19 |
1.5471 |
171.2716 GCR |
1.5471 |
1.4000 |
1.6943 |
1.6943 |
| 2019-06-18 |
1.4000 |
23.9510 GCR |
1.4000 |
1.4000 |
1.4000 |
1.4000 |
| 2019-06-17 |
1.8626 |
58.3939 GCR |
1.8626 |
1.8626 |
1.8626 |
1.8626 |
| 2019-06-16 |
1.6142 |
56.7458 GCR |
1.6142 |
1.4000 |
1.8283 |
1.4000 |
| 2019-06-15 |
1.6412 |
0.0000 GCR |
1.6412 |
1.6412 |
1.6412 |
1.6412 |
| 2019-06-14 |
1.6412 |
0.0000 GCR |
1.6412 |
1.6412 |
1.6412 |
1.6412 |
| 2019-06-13 |
1.6412 |
0.0000 GCR |
1.6412 |
1.6412 |
1.6412 |
1.6412 |
| 2019-06-12 |
1.6412 |
0.0000 GCR |
1.6412 |
1.6412 |
1.6412 |
1.6412 |
| 2019-06-11 |
1.6412 |
0.3000 GCR |
1.6412 |
1.6412 |
1.6412 |
1.6412 |
| 2019-06-10 |
1.5796 |
263.8653 GCR |
1.5796 |
1.5712 |
1.5881 |
1.5881 |
| 2019-06-09 |
1.5809 |
1.0939 GCR |
1.5809 |
1.5809 |
1.5809 |
1.5809 |
| 2019-06-08 |
1.4540 |
0.0000 GCR |
1.4540 |
1.4540 |
1.4540 |
1.4540 |
| 2019-06-07 |
1.4540 |
0.0000 GCR |
1.4540 |
1.4540 |
1.4540 |
1.4540 |
| 2019-06-06 |
1.4578 |
164.7821 GCR |
1.4578 |
1.4540 |
1.4616 |
1.4540 |