Identifier on Yobit: kbc_rur
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2019-12-29 |
1.1682 |
440.7702 KBC |
1.1682 |
1.1444 |
1.1920 |
1.1444 |
2019-12-28 |
1.2075 |
55.2675 KBC |
1.2075 |
1.2075 |
1.2075 |
1.2075 |
2019-12-27 |
1.1878 |
8,457.8109 KBC |
1.1878 |
1.0736 |
1.3020 |
1.1281 |
2019-12-26 |
1.0920 |
6,667.9083 KBC |
1.0920 |
1.0069 |
1.1771 |
1.0069 |
2019-12-25 |
1.1778 |
2,101.2088 KBC |
1.1778 |
1.0636 |
1.2920 |
1.1771 |
2019-12-24 |
1.1284 |
2,237.2276 KBC |
1.1284 |
1.0705 |
1.1864 |
1.1864 |
2019-12-23 |
1.1759 |
11,781.5983 KBC |
1.1759 |
1.0210 |
1.3307 |
1.1000 |
2019-12-22 |
1.2990 |
349.1407 KBC |
1.2990 |
1.2211 |
1.3770 |
1.3307 |
2019-12-21 |
1.2400 |
490.6472 KBC |
1.2400 |
1.2400 |
1.2400 |
1.2400 |
2019-12-20 |
1.1697 |
2,511.9866 KBC |
1.1697 |
1.0900 |
1.2494 |
1.2400 |
2019-12-19 |
1.2262 |
1,442.5275 KBC |
1.2262 |
1.1865 |
1.2659 |
1.2112 |
2019-12-18 |
1.2832 |
2,477.5921 KBC |
1.2832 |
1.1871 |
1.3794 |
1.2592 |
2019-12-17 |
1.3828 |
541.7924 KBC |
1.3828 |
1.2714 |
1.4943 |
1.2714 |
2019-12-16 |
1.5283 |
8,727.7015 KBC |
1.5283 |
1.4000 |
1.6566 |
1.4833 |
2019-12-15 |
1.9889 |
36,631.5284 KBC |
1.9889 |
1.4277 |
2.5500 |
1.4874 |
2019-12-14 |
2.0277 |
1,830.4758 KBC |
2.0277 |
1.8000 |
2.2554 |
1.8544 |
2019-12-13 |
2.1338 |
1,546.0892 KBC |
2.1338 |
1.9175 |
2.3500 |
1.9778 |
2019-12-12 |
1.8582 |
3.2224 KBC |
1.8582 |
1.8582 |
1.8582 |
1.8582 |
2019-12-11 |
1.6864 |
5,297.3349 KBC |
1.6864 |
1.6700 |
1.7028 |
1.7028 |
2019-12-10 |
1.7622 |
146.8307 KBC |
1.7622 |
1.6871 |
1.8374 |
1.7711 |
2019-12-09 |
1.8426 |
1,383.0925 KBC |
1.8426 |
1.6904 |
1.9949 |
1.7118 |
2019-12-08 |
1.9949 |
72.0653 KBC |
1.9949 |
1.8986 |
2.0911 |
2.0042 |
2019-12-07 |
1.9273 |
1,458.3951 KBC |
1.9273 |
1.8619 |
1.9927 |
1.8619 |
2019-12-06 |
1.9472 |
14,337.0021 KBC |
1.9472 |
1.8944 |
2.0000 |
1.9996 |
2019-12-05 |
1.7765 |
0.3662 KBC |
1.7765 |
1.7765 |
1.7765 |
1.7765 |
2019-12-04 |
1.7147 |
339.4920 KBC |
1.7147 |
1.5612 |
1.8681 |
1.6366 |
2019-12-03 |
1.7142 |
675.1725 KBC |
1.7142 |
1.5814 |
1.8471 |
1.6864 |
2019-12-02 |
1.6365 |
3,752.9915 KBC |
1.6365 |
1.1700 |
2.1031 |
1.9000 |
2019-12-01 |
1.9439 |
1,086.8601 KBC |
1.9439 |
1.7846 |
2.1031 |
2.1031 |
2019-11-30 |
1.7523 |
1,793.4772 KBC |
1.7523 |
1.6145 |
1.8900 |
1.8108 |
2019-11-29 |
1.5446 |
25,916.1594 KBC |
1.5446 |
1.3982 |
1.6909 |
1.6145 |
2019-11-28 |
1.3208 |
995.4198 KBC |
1.3208 |
1.1600 |
1.4815 |
1.3982 |
2019-11-27 |
1.1520 |
260.7178 KBC |
1.1520 |
1.0721 |
1.2319 |
1.1900 |
2019-11-26 |
0.9896 |
85.5018 KBC |
0.9896 |
0.9600 |
1.0192 |
1.0192 |
2019-11-25 |
0.9734 |
10,297.9029 KBC |
0.9734 |
0.9400 |
1.0069 |
1.0069 |
2019-11-24 |
0.9749 |
73.7102 KBC |
0.9749 |
0.9436 |
1.0062 |
0.9436 |
2019-11-23 |
0.9761 |
134.7067 KBC |
0.9761 |
0.9407 |
1.0116 |
1.0062 |
2019-11-22 |
0.9615 |
6,685.5154 KBC |
0.9615 |
0.9000 |
1.0230 |
0.9683 |
2019-11-21 |
1.0447 |
3,528.5297 KBC |
1.0447 |
0.9717 |
1.1177 |
1.0230 |
2019-11-20 |
1.1449 |
14,782.3989 KBC |
1.1449 |
1.1000 |
1.1898 |
1.1523 |
2019-11-19 |
1.1294 |
8,767.8814 KBC |
1.1294 |
1.0875 |
1.1713 |
1.1713 |
2019-11-18 |
1.1586 |
10,451.3901 KBC |
1.1586 |
1.1372 |
1.1800 |
1.1500 |
2019-11-17 |
1.1740 |
352.0421 KBC |
1.1740 |
1.1383 |
1.2097 |
1.2097 |
2019-11-16 |
1.1643 |
274.4716 KBC |
1.1643 |
1.1430 |
1.1856 |
1.1856 |
2019-11-15 |
1.1713 |
2,712.7476 KBC |
1.1713 |
1.1389 |
1.2038 |
1.1640 |
2019-11-14 |
1.2014 |
4,803.6670 KBC |
1.2014 |
1.2000 |
1.2028 |
1.2000 |
2019-11-13 |
1.2443 |
477.0439 KBC |
1.2443 |
1.1907 |
1.2978 |
1.2697 |
2019-11-12 |
1.3045 |
2,584.3280 KBC |
1.3045 |
1.1884 |
1.4205 |
1.3693 |
2019-11-11 |
1.3715 |
260.3551 KBC |
1.3715 |
1.3250 |
1.4180 |
1.3425 |
2019-11-10 |
1.3528 |
25.4006 KBC |
1.3528 |
1.2886 |
1.4170 |
1.4170 |