Identifier on Yobit: gcr_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-29 |
1.9277 |
169.5357 GCR |
1.9277 |
1.8554 |
2.0000 |
1.8554 |
| 2019-04-28 |
2.0540 |
0.0000 GCR |
2.0540 |
2.0540 |
2.0540 |
2.0540 |
| 2019-04-27 |
2.1298 |
4.7423 GCR |
2.1298 |
2.0540 |
2.2055 |
2.0540 |
| 2019-04-26 |
2.0446 |
74.0471 GCR |
2.0446 |
2.0446 |
2.0446 |
2.0446 |
| 2019-04-25 |
2.1798 |
1,145.7170 GCR |
2.1798 |
2.1257 |
2.2340 |
2.1437 |
| 2019-04-24 |
2.2825 |
481.8283 GCR |
2.2825 |
2.0387 |
2.5262 |
2.1859 |
| 2019-04-23 |
2.4480 |
498.9822 GCR |
2.4480 |
2.2952 |
2.6008 |
2.2952 |
| 2019-04-22 |
2.8970 |
28.7346 GCR |
2.8970 |
2.8970 |
2.8970 |
2.8970 |
| 2019-04-21 |
2.8970 |
28.7346 GCR |
2.8970 |
2.8970 |
2.8970 |
2.8970 |
| 2019-04-20 |
2.8441 |
4.7239 GCR |
2.8441 |
2.8000 |
2.8882 |
2.8882 |
| 2019-04-19 |
2.7960 |
1.3827 GCR |
2.7960 |
2.7960 |
2.7960 |
2.7960 |
| 2019-04-18 |
2.7495 |
276.1167 GCR |
2.7495 |
2.7000 |
2.7990 |
2.7980 |
| 2019-04-17 |
2.5502 |
3.3607 GCR |
2.5502 |
2.1004 |
3.0000 |
3.0000 |
| 2019-04-16 |
2.9937 |
0.0000 GCR |
2.9937 |
2.9937 |
2.9937 |
2.9937 |
| 2019-04-15 |
2.9839 |
131.3543 GCR |
2.9839 |
2.9740 |
2.9937 |
2.9937 |
| 2019-04-14 |
2.6236 |
0.0000 GCR |
2.6236 |
2.6236 |
2.6236 |
2.6236 |
| 2019-04-13 |
2.6236 |
0.0000 GCR |
2.6236 |
2.6236 |
2.6236 |
2.6236 |
| 2019-04-12 |
2.6236 |
0.0000 GCR |
2.6236 |
2.6236 |
2.6236 |
2.6236 |
| 2019-04-11 |
2.6236 |
1.1199 GCR |
2.6236 |
2.6236 |
2.6236 |
2.6236 |
| 2019-04-10 |
2.8487 |
0.0000 GCR |
2.8487 |
2.8487 |
2.8487 |
2.8487 |
| 2019-04-09 |
2.8487 |
0.0000 GCR |
2.8487 |
2.8487 |
2.8487 |
2.8487 |
| 2019-04-08 |
2.8487 |
0.0000 GCR |
2.8487 |
2.8487 |
2.8487 |
2.8487 |
| 2019-04-07 |
2.8487 |
1.3395 GCR |
2.8487 |
2.8487 |
2.8487 |
2.8487 |
| 2019-04-06 |
2.7000 |
0.0000 GCR |
2.7000 |
2.7000 |
2.7000 |
2.7000 |
| 2019-04-05 |
2.4279 |
298.0851 GCR |
2.4279 |
2.0002 |
2.8556 |
2.7000 |
| 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 |