Identifier on Yobit: kbc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-24 |
3.5670 |
148.0732 KBC |
3.5670 |
3.3241 |
3.8100 |
3.8100 |
| 2019-05-23 |
3.3093 |
1.7164 KBC |
3.3093 |
3.2945 |
3.3241 |
3.3241 |
| 2019-05-22 |
3.5674 |
1,542.1073 KBC |
3.5674 |
3.1248 |
4.0100 |
3.2945 |
| 2019-05-21 |
3.3570 |
816.5936 KBC |
3.3570 |
2.9890 |
3.7251 |
3.7251 |
| 2019-05-20 |
3.7469 |
1,467.4277 KBC |
3.7469 |
3.2519 |
4.2419 |
3.2811 |
| 2019-05-19 |
4.2516 |
2,285.7569 KBC |
4.2516 |
3.8000 |
4.7032 |
3.8000 |
| 2019-05-18 |
3.9534 |
1,051.1665 KBC |
3.9534 |
3.7931 |
4.1138 |
4.1138 |
| 2019-05-17 |
4.3736 |
18,072.3732 KBC |
4.3736 |
3.6473 |
5.1000 |
3.6473 |
| 2019-05-16 |
3.4491 |
1,571.0449 KBC |
3.4491 |
2.7774 |
4.1207 |
4.1207 |
| 2019-05-15 |
2.7131 |
3,802.6456 KBC |
2.7131 |
2.4263 |
3.0000 |
3.0000 |
| 2019-05-14 |
2.3804 |
2,587.1141 KBC |
2.3804 |
2.1782 |
2.5826 |
2.2035 |
| 2019-05-13 |
2.3511 |
2,692.4746 KBC |
2.3511 |
1.9845 |
2.7177 |
2.7177 |
| 2019-05-12 |
2.2427 |
2,451.8090 KBC |
2.2427 |
1.9845 |
2.5010 |
1.9953 |
| 2019-05-11 |
2.4000 |
4,007.9239 KBC |
2.4000 |
2.1000 |
2.7000 |
2.2032 |
| 2019-05-10 |
2.7169 |
43.5157 KBC |
2.7169 |
2.6899 |
2.7438 |
2.7438 |
| 2019-05-09 |
2.5338 |
366.3405 KBC |
2.5338 |
2.5285 |
2.5391 |
2.5391 |
| 2019-05-08 |
2.4227 |
614.9977 KBC |
2.4227 |
2.3571 |
2.4883 |
2.3571 |
| 2019-05-07 |
2.4676 |
2,298.4696 KBC |
2.4676 |
2.3000 |
2.6352 |
2.5485 |
| 2019-05-06 |
2.4365 |
2,307.0626 KBC |
2.4365 |
2.3000 |
2.5731 |
2.5731 |
| 2019-05-05 |
2.1559 |
4.4512 KBC |
2.1559 |
1.9714 |
2.3405 |
1.9714 |
| 2019-05-04 |
2.2472 |
83.6172 KBC |
2.2472 |
2.2472 |
2.2472 |
2.2472 |
| 2019-05-03 |
2.6186 |
0.0000 KBC |
2.6186 |
2.6186 |
2.6186 |
2.6186 |
| 2019-05-02 |
2.4161 |
25.9384 KBC |
2.4161 |
2.2136 |
2.6186 |
2.6186 |
| 2019-05-01 |
2.3678 |
193.7259 KBC |
2.3678 |
2.1004 |
2.6352 |
2.5000 |
| 2019-04-30 |
2.2399 |
357.9378 KBC |
2.2399 |
2.0285 |
2.4514 |
2.0291 |
| 2019-04-29 |
2.2836 |
3,391.8603 KBC |
2.2836 |
2.2463 |
2.3208 |
2.2463 |
| 2019-04-28 |
2.4750 |
257.8549 KBC |
2.4750 |
2.4737 |
2.4763 |
2.4737 |
| 2019-04-27 |
2.6163 |
12.5441 KBC |
2.6163 |
2.5000 |
2.7325 |
2.7325 |
| 2019-04-26 |
1.6000 |
2,990.2634 KBC |
1.6000 |
0.5000 |
2.7000 |
2.6000 |
| 2019-04-25 |
2.7868 |
289.3711 KBC |
2.7868 |
2.6362 |
2.9374 |
2.6362 |
| 2019-04-24 |
2.8223 |
390.6951 KBC |
2.8223 |
2.7071 |
2.9374 |
2.7071 |
| 2019-04-23 |
2.9056 |
1,249.4703 KBC |
2.9056 |
2.7071 |
3.1040 |
2.7071 |
| 2019-04-22 |
2.9096 |
1,035.1898 KBC |
2.9096 |
2.8692 |
2.9500 |
2.9500 |
| 2019-04-21 |
3.0839 |
21,373.0322 KBC |
3.0839 |
2.7904 |
3.3774 |
2.8692 |
| 2019-04-20 |
3.3207 |
59.5431 KBC |
3.3207 |
3.1043 |
3.5371 |
3.1043 |
| 2019-04-19 |
3.3362 |
498.6972 KBC |
3.3362 |
3.1301 |
3.5423 |
3.2145 |
| 2019-04-18 |
3.2740 |
8.4738 KBC |
3.2740 |
3.1044 |
3.4436 |
3.3791 |
| 2019-04-17 |
3.2806 |
1,520.5200 KBC |
3.2806 |
3.1043 |
3.4570 |
3.2913 |
| 2019-04-16 |
3.4208 |
1,015.5703 KBC |
3.4208 |
3.1000 |
3.7417 |
3.5292 |
| 2019-04-15 |
2.9190 |
21,209.5462 KBC |
2.9190 |
1.3400 |
4.4981 |
3.6375 |
| 2019-04-14 |
4.4803 |
751.5562 KBC |
4.4803 |
4.1925 |
4.7680 |
4.4959 |
| 2019-04-13 |
4.4930 |
278.7198 KBC |
4.4930 |
4.1932 |
4.7929 |
4.7929 |
| 2019-04-12 |
4.0582 |
546.8378 KBC |
4.0582 |
3.8334 |
4.2830 |
3.9603 |
| 2019-04-11 |
4.1047 |
3,268.4550 KBC |
4.1047 |
3.9040 |
4.3053 |
3.9040 |
| 2019-04-10 |
4.6112 |
5,818.5063 KBC |
4.6112 |
3.8879 |
5.3346 |
4.4213 |
| 2019-04-09 |
3.7780 |
39,292.3623 KBC |
3.7780 |
2.9200 |
4.6360 |
3.9449 |
| 2019-04-08 |
4.4851 |
14,850.7695 KBC |
4.4851 |
3.6356 |
5.3346 |
3.6356 |
| 2019-04-07 |
4.8726 |
1,258.9143 KBC |
4.8726 |
4.4107 |
5.3346 |
4.8562 |
| 2019-04-06 |
5.0731 |
299.1401 KBC |
5.0731 |
4.8214 |
5.3249 |
4.8214 |
| 2019-04-05 |
4.9116 |
224.0779 KBC |
4.9116 |
4.6219 |
5.2012 |
4.7204 |