Identifier on Yobit: kbc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-14 |
2.2786 |
4,156.5713 KBC |
2.2786 |
2.1898 |
2.3673 |
2.2130 |
| 2019-09-13 |
2.2944 |
4,281.7898 KBC |
2.2944 |
2.1668 |
2.4220 |
2.3000 |
| 2019-09-12 |
2.4722 |
618.1010 KBC |
2.4722 |
2.4404 |
2.5039 |
2.5039 |
| 2019-09-11 |
2.5250 |
4,412.9701 KBC |
2.5250 |
2.3156 |
2.7344 |
2.5717 |
| 2019-09-10 |
2.5015 |
2,008.8167 KBC |
2.5015 |
2.1030 |
2.9000 |
2.3156 |
| 2019-09-09 |
2.5840 |
8,063.4011 KBC |
2.5840 |
1.9680 |
3.2000 |
2.5348 |
| 2019-09-08 |
2.0737 |
12,152.3571 KBC |
2.0737 |
1.7573 |
2.3900 |
2.3670 |
| 2019-09-07 |
1.4545 |
1,917.2993 KBC |
1.4545 |
1.3191 |
1.5900 |
1.4151 |
| 2019-09-06 |
1.3812 |
1,312.3549 KBC |
1.3812 |
1.3138 |
1.4486 |
1.3138 |
| 2019-09-05 |
1.4095 |
9,120.6111 KBC |
1.4095 |
1.4000 |
1.4190 |
1.4000 |
| 2019-09-04 |
1.3213 |
40.6078 KBC |
1.3213 |
1.2633 |
1.3793 |
1.3793 |
| 2019-09-03 |
1.3184 |
402.1786 KBC |
1.3184 |
1.2608 |
1.3759 |
1.3759 |
| 2019-09-02 |
1.2656 |
1,631.6503 KBC |
1.2656 |
1.1135 |
1.4176 |
1.4176 |
| 2019-09-01 |
1.2653 |
5.0042 KBC |
1.2653 |
1.2653 |
1.2653 |
1.2653 |
| 2019-08-31 |
1.1470 |
0.0000 KBC |
1.1470 |
1.1470 |
1.1470 |
1.1470 |
| 2019-08-30 |
1.2266 |
236.5050 KBC |
1.2266 |
1.1470 |
1.3063 |
1.1470 |
| 2019-08-29 |
1.3031 |
808.8611 KBC |
1.3031 |
1.3000 |
1.3063 |
1.3042 |
| 2019-08-28 |
1.3533 |
51.5430 KBC |
1.3533 |
1.3000 |
1.4067 |
1.4038 |
| 2019-08-27 |
1.4683 |
0.0000 KBC |
1.4683 |
1.4683 |
1.4683 |
1.4683 |
| 2019-08-26 |
1.4683 |
0.0000 KBC |
1.4683 |
1.4683 |
1.4683 |
1.4683 |
| 2019-08-25 |
1.4161 |
95.4922 KBC |
1.4161 |
1.3640 |
1.4683 |
1.4683 |
| 2019-08-24 |
1.3760 |
957.0224 KBC |
1.3760 |
1.3760 |
1.3760 |
1.3760 |
| 2019-08-23 |
1.4683 |
351.8424 KBC |
1.4683 |
1.4673 |
1.4694 |
1.4673 |
| 2019-08-22 |
1.4212 |
764.3046 KBC |
1.4212 |
1.3123 |
1.5301 |
1.5301 |
| 2019-08-21 |
1.5307 |
822.6774 KBC |
1.5307 |
1.3850 |
1.6764 |
1.3850 |
| 2019-08-20 |
1.5256 |
45.5004 KBC |
1.5256 |
1.5256 |
1.5256 |
1.5256 |
| 2019-08-19 |
1.4000 |
379.9740 KBC |
1.4000 |
1.3900 |
1.4099 |
1.3900 |
| 2019-08-18 |
1.4763 |
101.3702 KBC |
1.4763 |
1.4763 |
1.4763 |
1.4763 |
| 2019-08-17 |
1.5274 |
1,006.8349 KBC |
1.5274 |
1.4472 |
1.6077 |
1.4763 |
| 2019-08-16 |
1.5809 |
859.7112 KBC |
1.5809 |
1.3927 |
1.7690 |
1.6189 |
| 2019-08-15 |
1.4312 |
50.7277 KBC |
1.4312 |
1.3824 |
1.4800 |
1.3824 |
| 2019-08-14 |
1.5285 |
991.1048 KBC |
1.5285 |
1.5103 |
1.5467 |
1.5103 |
| 2019-08-13 |
1.4501 |
89.6996 KBC |
1.4501 |
1.3562 |
1.5440 |
1.4783 |
| 2019-08-12 |
1.5934 |
3,392.0800 KBC |
1.5934 |
1.4979 |
1.6890 |
1.4979 |
| 2019-08-11 |
1.6030 |
477.8895 KBC |
1.6030 |
1.5171 |
1.6890 |
1.6890 |
| 2019-08-10 |
1.7141 |
127.5337 KBC |
1.7141 |
1.6512 |
1.7771 |
1.6512 |
| 2019-08-09 |
1.7069 |
397.5665 KBC |
1.7069 |
1.6718 |
1.7420 |
1.6718 |
| 2019-08-08 |
1.7659 |
1,065.6506 KBC |
1.7659 |
1.7420 |
1.7898 |
1.7420 |
| 2019-08-07 |
1.8783 |
19,060.2319 KBC |
1.8783 |
1.7645 |
1.9921 |
1.7774 |
| 2019-08-06 |
1.8313 |
4,227.5050 KBC |
1.8313 |
1.6717 |
1.9908 |
1.8916 |
| 2019-08-05 |
2.0321 |
2,475.5409 KBC |
2.0321 |
1.8641 |
2.2000 |
1.8717 |
| 2019-08-04 |
2.0663 |
706.2392 KBC |
2.0663 |
2.0080 |
2.1246 |
2.0080 |
| 2019-08-03 |
2.0997 |
2,883.0639 KBC |
2.0997 |
2.0412 |
2.1582 |
2.1232 |
| 2019-08-02 |
2.1136 |
4,414.2511 KBC |
2.1136 |
1.7793 |
2.4479 |
2.0369 |
| 2019-08-01 |
1.5628 |
641.7153 KBC |
1.5628 |
1.5345 |
1.5912 |
1.5912 |
| 2019-07-31 |
1.4902 |
3,516.9645 KBC |
1.4902 |
1.3983 |
1.5822 |
1.5822 |
| 2019-07-30 |
1.5788 |
2,414.1958 KBC |
1.5788 |
1.4568 |
1.7007 |
1.4568 |
| 2019-07-29 |
1.6637 |
9,550.3963 KBC |
1.6637 |
1.5000 |
1.8273 |
1.7213 |
| 2019-07-28 |
1.7125 |
241.4110 KBC |
1.7125 |
1.7125 |
1.7125 |
1.7125 |
| 2019-07-27 |
1.8358 |
471.7645 KBC |
1.8358 |
1.7201 |
1.9515 |
1.7201 |