Identifier on Yobit: kbc_rur
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
2019-11-09 |
1.3419 |
346.5424 KBC |
1.3419 |
1.2753 |
1.4084 |
1.2753 |
2019-11-08 |
1.1352 |
0.0000 KBC |
1.1352 |
1.1352 |
1.1352 |
1.1352 |
2019-11-07 |
1.1352 |
0.0000 KBC |
1.1352 |
1.1352 |
1.1352 |
1.1352 |
2019-11-06 |
1.1352 |
0.2445 KBC |
1.1352 |
1.1352 |
1.1352 |
1.1352 |
2019-11-05 |
1.1842 |
1,835.2257 KBC |
1.1842 |
1.1352 |
1.2333 |
1.2235 |
2019-11-04 |
1.2533 |
17.0014 KBC |
1.2533 |
1.2072 |
1.2995 |
1.2995 |
2019-11-03 |
1.2587 |
198.6278 KBC |
1.2587 |
1.2072 |
1.3101 |
1.2995 |
2019-11-02 |
1.2500 |
445.2048 KBC |
1.2500 |
1.2500 |
1.2500 |
1.2500 |
2019-11-01 |
1.3098 |
96.3852 KBC |
1.3098 |
1.3098 |
1.3098 |
1.3098 |
2019-10-31 |
1.2562 |
506.9663 KBC |
1.2562 |
1.2025 |
1.3098 |
1.3098 |
2019-10-30 |
1.2254 |
451.8251 KBC |
1.2254 |
1.1665 |
1.2843 |
1.2843 |
2019-10-29 |
1.2374 |
859.6732 KBC |
1.2374 |
1.2032 |
1.2715 |
1.2715 |
2019-10-28 |
1.3149 |
6,259.4067 KBC |
1.3149 |
1.2495 |
1.3802 |
1.2500 |
2019-10-27 |
1.3318 |
4,125.4496 KBC |
1.3318 |
1.2803 |
1.3833 |
1.3802 |
2019-10-26 |
1.3964 |
2,161.5204 KBC |
1.3964 |
1.3107 |
1.4821 |
1.3107 |
2019-10-25 |
1.3466 |
662.9273 KBC |
1.3466 |
1.3148 |
1.3784 |
1.3784 |
2019-10-24 |
1.2865 |
7.1020 KBC |
1.2865 |
1.2865 |
1.2865 |
1.2865 |
2019-10-23 |
1.3730 |
2,228.9104 KBC |
1.3730 |
1.3620 |
1.3840 |
1.3620 |
2019-10-22 |
1.3819 |
3,410.2222 KBC |
1.3819 |
1.3453 |
1.4184 |
1.3840 |
2019-10-21 |
1.4114 |
3,235.8813 KBC |
1.4114 |
1.3453 |
1.4776 |
1.3590 |