Identifier on Yobit: gcr_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-04 |
1.9214 |
0.2283 GCR |
1.9214 |
1.9214 |
1.9214 |
1.9214 |
| 2019-04-03 |
3.0685 |
117.1612 GCR |
3.0685 |
2.9878 |
3.1493 |
3.1493 |
| 2019-04-02 |
2.7737 |
417.8933 GCR |
2.7737 |
2.4645 |
3.0830 |
2.9666 |
| 2019-04-01 |
2.4700 |
0.0000 GCR |
2.4700 |
2.4700 |
2.4700 |
2.4700 |
| 2019-03-31 |
2.4700 |
0.0000 GCR |
2.4700 |
2.4700 |
2.4700 |
2.4700 |
| 2019-03-30 |
2.4761 |
5.3433 GCR |
2.4761 |
2.4700 |
2.4822 |
2.4700 |
| 2019-03-29 |
2.4278 |
1.2006 GCR |
2.4278 |
2.4278 |
2.4278 |
2.4278 |
| 2019-03-28 |
2.1972 |
1.6190 GCR |
2.1972 |
1.9003 |
2.4940 |
1.9004 |
| 2019-03-27 |
2.3000 |
55.7373 GCR |
2.3000 |
2.3000 |
2.3000 |
2.3000 |
| 2019-03-26 |
2.3001 |
26.8374 GCR |
2.3001 |
2.3000 |
2.3001 |
2.3000 |
| 2019-03-25 |
2.6579 |
0.0000 GCR |
2.6579 |
2.6579 |
2.6579 |
2.6579 |
| 2019-03-24 |
2.6579 |
0.0000 GCR |
2.6579 |
2.6579 |
2.6579 |
2.6579 |
| 2019-03-23 |
2.6543 |
6.5082 GCR |
2.6543 |
2.6507 |
2.6579 |
2.6579 |
| 2019-03-22 |
2.6725 |
1.1344 GCR |
2.6725 |
2.6725 |
2.6725 |
2.6725 |
| 2019-03-21 |
2.5860 |
0.0000 GCR |
2.5860 |
2.5860 |
2.5860 |
2.5860 |
| 2019-03-20 |
2.5860 |
0.0000 GCR |
2.5860 |
2.5860 |
2.5860 |
2.5860 |
| 2019-03-19 |
2.5860 |
0.6448 GCR |
2.5860 |
2.5860 |
2.5860 |
2.5860 |
| 2019-03-18 |
2.5762 |
113.7373 GCR |
2.5762 |
2.2002 |
2.9522 |
2.2500 |
| 2019-03-17 |
2.6385 |
0.0000 GCR |
2.6385 |
2.6385 |
2.6385 |
2.6385 |
| 2019-03-16 |
2.6549 |
32.0310 GCR |
2.6549 |
2.6385 |
2.6713 |
2.6385 |
| 2019-03-15 |
2.8195 |
8.6127 GCR |
2.8195 |
2.8195 |
2.8195 |
2.8195 |
| 2019-03-14 |
2.7946 |
57.8240 GCR |
2.7946 |
2.7900 |
2.7993 |
2.7993 |
| 2019-03-13 |
2.8128 |
2.7571 GCR |
2.8128 |
2.7935 |
2.8321 |
2.8321 |
| 2019-03-12 |
2.8077 |
0.0000 GCR |
2.8077 |
2.8077 |
2.8077 |
2.8077 |
| 2019-03-11 |
2.6053 |
95.9444 GCR |
2.6053 |
1.8554 |
3.3551 |
2.8077 |
| 2019-03-10 |
2.3816 |
66.3398 GCR |
2.3816 |
2.3502 |
2.4130 |
2.3857 |
| 2019-03-09 |
2.2621 |
2.9131 GCR |
2.2621 |
2.2543 |
2.2698 |
2.2543 |
| 2019-03-08 |
2.1074 |
30.1306 GCR |
2.1074 |
1.8547 |
2.3602 |
1.8547 |
| 2019-03-07 |
2.2891 |
38.9591 GCR |
2.2891 |
2.2025 |
2.3757 |
2.3757 |
| 2019-03-06 |
2.2839 |
9.7693 GCR |
2.2839 |
2.2025 |
2.3653 |
2.2025 |
| 2019-03-05 |
2.3309 |
71.5877 GCR |
2.3309 |
2.2860 |
2.3757 |
2.3757 |
| 2019-03-04 |
2.3178 |
0.0000 GCR |
2.3178 |
2.3178 |
2.3178 |
2.3178 |
| 2019-03-03 |
2.3178 |
0.0000 GCR |
2.3178 |
2.3178 |
2.3178 |
2.3178 |
| 2019-03-02 |
2.0859 |
28.1258 GCR |
2.0859 |
1.8539 |
2.3178 |
2.3178 |
| 2019-03-01 |
2.0684 |
0.0000 GCR |
2.0684 |
2.0684 |
2.0684 |
2.0684 |
| 2019-02-28 |
2.0684 |
0.0000 GCR |
2.0684 |
2.0684 |
2.0684 |
2.0684 |
| 2019-02-27 |
2.0684 |
0.0000 GCR |
2.0684 |
2.0684 |
2.0684 |
2.0684 |
| 2019-02-26 |
2.0684 |
0.0000 GCR |
2.0684 |
2.0684 |
2.0684 |
2.0684 |
| 2019-02-25 |
2.0684 |
17.9872 GCR |
2.0684 |
2.0684 |
2.0684 |
2.0684 |
| 2019-02-24 |
2.0081 |
47.2967 GCR |
2.0081 |
1.8539 |
2.1623 |
2.0684 |
| 2019-02-23 |
2.3047 |
1.6151 GCR |
2.3047 |
2.3047 |
2.3047 |
2.3047 |
| 2019-02-22 |
2.4074 |
0.0000 GCR |
2.4074 |
2.4074 |
2.4074 |
2.4074 |
| 2019-02-21 |
2.4074 |
0.0000 GCR |
2.4074 |
2.4074 |
2.4074 |
2.4074 |
| 2019-02-20 |
2.4074 |
0.8273 GCR |
2.4074 |
2.4074 |
2.4074 |
2.4074 |
| 2019-02-19 |
2.0277 |
33.3480 GCR |
2.0277 |
1.8539 |
2.2016 |
2.2016 |
| 2019-02-18 |
2.2927 |
14.3531 GCR |
2.2927 |
2.2346 |
2.3509 |
2.3509 |
| 2019-02-17 |
2.1142 |
88.4653 GCR |
2.1142 |
2.0621 |
2.1662 |
2.1662 |
| 2019-02-16 |
2.0000 |
1.7205 GCR |
2.0000 |
2.0000 |
2.0000 |
2.0000 |
| 2019-02-15 |
2.0001 |
0.5000 GCR |
2.0001 |
2.0001 |
2.0001 |
2.0001 |
| 2019-02-14 |
2.0001 |
0.5000 GCR |
2.0001 |
2.0001 |
2.0001 |
2.0001 |