Identifier on Yobit: kbc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-23 |
2.0425 |
3,179.5902 KBC |
2.0425 |
1.9680 |
2.1170 |
2.1170 |
| 2019-07-22 |
2.0756 |
186.8314 KBC |
2.0756 |
1.9956 |
2.1556 |
1.9956 |
| 2019-07-21 |
2.0220 |
944.6366 KBC |
2.0220 |
2.0033 |
2.0407 |
2.0033 |
| 2019-07-20 |
2.0334 |
449.9062 KBC |
2.0334 |
2.0326 |
2.0342 |
2.0342 |
| 2019-07-19 |
1.9430 |
24,303.1128 KBC |
1.9430 |
1.8059 |
2.0801 |
1.9638 |
| 2019-07-18 |
2.2364 |
10,380.8465 KBC |
2.2364 |
1.8894 |
2.5834 |
1.9680 |
| 2019-07-17 |
2.0945 |
120,912.2314 KBC |
2.0945 |
1.9031 |
2.2860 |
2.0500 |
| 2019-07-16 |
2.4486 |
5,170.6402 KBC |
2.4486 |
2.1545 |
2.7426 |
2.1545 |
| 2019-07-15 |
2.2041 |
2,456.4189 KBC |
2.2041 |
1.8200 |
2.5882 |
2.5882 |
| 2019-07-14 |
2.3683 |
23,247.0207 KBC |
2.3683 |
1.7630 |
2.9737 |
2.0172 |
| 2019-07-13 |
2.3817 |
7,068.3393 KBC |
2.3817 |
2.1600 |
2.6034 |
2.1600 |
| 2019-07-12 |
2.5004 |
37,704.9633 KBC |
2.5004 |
2.2040 |
2.7968 |
2.4644 |
| 2019-07-11 |
3.0314 |
1,178.3885 KBC |
3.0314 |
2.7968 |
3.2660 |
2.7968 |
| 2019-07-10 |
3.1603 |
19,135.5425 KBC |
3.1603 |
2.8097 |
3.5109 |
3.0000 |
| 2019-07-09 |
3.3765 |
20,655.1569 KBC |
3.3765 |
2.9491 |
3.8039 |
3.1990 |
| 2019-07-08 |
3.6131 |
37,692.1352 KBC |
3.6131 |
3.1811 |
4.0451 |
3.9435 |
| 2019-07-07 |
3.1220 |
18,193.0209 KBC |
3.1220 |
2.7211 |
3.5230 |
3.3886 |
| 2019-07-06 |
3.1735 |
7,252.0149 KBC |
3.1735 |
2.3000 |
4.0471 |
2.9135 |
| 2019-07-05 |
4.6705 |
6,239.3033 KBC |
4.6705 |
3.8410 |
5.5000 |
3.9000 |
| 2019-07-04 |
5.1154 |
9,148.9265 KBC |
5.1154 |
3.6747 |
6.5562 |
5.4883 |
| 2019-07-03 |
6.6972 |
1,786.0239 KBC |
6.6972 |
5.8944 |
7.5000 |
6.0322 |
| 2019-07-02 |
6.3647 |
2,487.5011 KBC |
6.3647 |
5.7294 |
7.0000 |
7.0000 |
| 2019-07-01 |
5.5212 |
130.2766 KBC |
5.5212 |
5.4000 |
5.6424 |
5.6424 |
| 2019-06-30 |
5.4647 |
10,897.9650 KBC |
5.4647 |
5.2000 |
5.7294 |
5.7007 |
| 2019-06-29 |
5.7191 |
4.1568 KBC |
5.7191 |
5.7151 |
5.7231 |
5.7151 |
| 2019-06-28 |
5.3361 |
294.0384 KBC |
5.3361 |
5.2710 |
5.4012 |
5.4012 |
| 2019-06-27 |
4.8700 |
899.2769 KBC |
4.8700 |
4.7301 |
5.0100 |
4.7301 |
| 2019-06-26 |
5.1761 |
34.8715 KBC |
5.1761 |
5.0100 |
5.3421 |
5.0100 |
| 2019-06-25 |
5.5567 |
18.1990 KBC |
5.5567 |
5.3195 |
5.7939 |
5.3421 |
| 2019-06-24 |
5.3231 |
89.0970 KBC |
5.3231 |
5.3150 |
5.3312 |
5.3150 |
| 2019-06-23 |
5.5307 |
25.4233 KBC |
5.5307 |
5.1958 |
5.8657 |
5.8480 |
| 2019-06-22 |
5.3033 |
6,172.7941 KBC |
5.3033 |
4.7008 |
5.9059 |
5.4456 |
| 2019-06-21 |
5.7297 |
20.6818 KBC |
5.7297 |
5.5534 |
5.9059 |
5.9059 |
| 2019-06-20 |
5.5910 |
75.9608 KBC |
5.5910 |
5.3075 |
5.8746 |
5.8746 |
| 2019-06-19 |
5.2318 |
9.4462 KBC |
5.2318 |
5.2318 |
5.2318 |
5.2318 |
| 2019-06-18 |
5.4605 |
732.0101 KBC |
5.4605 |
5.1539 |
5.7672 |
5.7672 |
| 2019-06-17 |
5.3143 |
0.9409 KBC |
5.3143 |
5.3143 |
5.3143 |
5.3143 |
| 2019-06-16 |
5.8868 |
223.7151 KBC |
5.8868 |
5.2057 |
6.5678 |
5.2057 |
| 2019-06-15 |
5.9415 |
1,312.9442 KBC |
5.9415 |
5.2000 |
6.6831 |
5.8371 |
| 2019-06-14 |
5.0087 |
619.6827 KBC |
5.0087 |
4.3114 |
5.7060 |
5.6478 |
| 2019-06-13 |
4.2849 |
266.5705 KBC |
4.2849 |
3.9697 |
4.6000 |
4.6000 |
| 2019-06-12 |
3.8558 |
103.8618 KBC |
3.8558 |
3.7215 |
3.9902 |
3.9902 |
| 2019-06-11 |
3.7787 |
235.3926 KBC |
3.7787 |
3.6439 |
3.9136 |
3.7072 |
| 2019-06-10 |
3.7099 |
1,042.5274 KBC |
3.7099 |
3.6870 |
3.7327 |
3.6870 |
| 2019-06-09 |
3.8189 |
682.7236 KBC |
3.8189 |
3.6476 |
3.9902 |
3.6896 |
| 2019-06-08 |
3.2046 |
1,809.2933 KBC |
3.2046 |
2.7535 |
3.6557 |
2.7535 |
| 2019-06-07 |
3.6964 |
93.9276 KBC |
3.6964 |
3.5076 |
3.8851 |
3.8851 |
| 2019-06-06 |
3.4345 |
363.1728 KBC |
3.4345 |
3.1362 |
3.7328 |
3.7328 |
| 2019-06-05 |
3.7844 |
246.3845 KBC |
3.7844 |
3.7844 |
3.7844 |
3.7844 |
| 2019-06-04 |
3.6892 |
1,044.3746 KBC |
3.6892 |
3.4629 |
3.9155 |
3.4629 |