Identifier on Yobit: kbc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-25 |
0.2857 |
9,250.6950 KBC |
0.2857 |
0.2603 |
0.3111 |
0.2917 |
| 2020-01-24 |
0.2453 |
27,273.0894 KBC |
0.2453 |
0.2139 |
0.2767 |
0.2665 |
| 2020-01-23 |
0.2652 |
28,713.1735 KBC |
0.2652 |
0.2100 |
0.3205 |
0.2502 |
| 2020-01-22 |
0.3290 |
34,379.1820 KBC |
0.3290 |
0.3123 |
0.3456 |
0.3123 |
| 2020-01-21 |
0.3377 |
7,697.3997 KBC |
0.3377 |
0.3212 |
0.3543 |
0.3343 |
| 2020-01-20 |
0.2204 |
83,614.5416 KBC |
0.2204 |
0.0121 |
0.4287 |
0.3508 |
| 2020-01-19 |
0.4128 |
24,651.3857 KBC |
0.4128 |
0.3333 |
0.4922 |
0.4287 |
| 2020-01-18 |
0.4269 |
37,320.7302 KBC |
0.4269 |
0.3117 |
0.5422 |
0.4039 |
| 2020-01-17 |
0.5149 |
11,601.1590 KBC |
0.5149 |
0.4787 |
0.5511 |
0.4800 |
| 2020-01-16 |
0.5501 |
93,292.7824 KBC |
0.5501 |
0.4001 |
0.7000 |
0.5321 |
| 2020-01-15 |
0.5501 |
67,014.4657 KBC |
0.5501 |
0.4001 |
0.7000 |
0.5599 |
| 2020-01-14 |
0.6467 |
68,329.5056 KBC |
0.6467 |
0.4001 |
0.8932 |
0.4525 |
| 2020-01-13 |
0.8796 |
1,375.5945 KBC |
0.8796 |
0.8484 |
0.9107 |
0.8500 |
| 2020-01-12 |
0.8765 |
9,557.6219 KBC |
0.8765 |
0.8330 |
0.9200 |
0.8883 |
| 2020-01-11 |
0.9305 |
9,156.7364 KBC |
0.9305 |
0.8513 |
1.0098 |
0.9139 |
| 2020-01-10 |
0.9777 |
2,349.8424 KBC |
0.9777 |
0.9440 |
1.0115 |
0.9866 |
| 2020-01-09 |
1.0330 |
1,191.9494 KBC |
1.0330 |
1.0000 |
1.0659 |
1.0115 |
| 2020-01-08 |
1.1037 |
13,091.9762 KBC |
1.1037 |
1.0500 |
1.1574 |
1.0500 |
| 2020-01-07 |
1.1637 |
616.7317 KBC |
1.1637 |
1.1256 |
1.2018 |
1.1256 |
| 2020-01-06 |
1.1512 |
319.0991 KBC |
1.1512 |
1.1236 |
1.1787 |
1.1666 |
| 2020-01-05 |
1.1794 |
46.3557 KBC |
1.1794 |
1.1791 |
1.1797 |
1.1791 |
| 2020-01-04 |
1.1870 |
838.6524 KBC |
1.1870 |
1.1274 |
1.2467 |
1.1274 |
| 2020-01-03 |
1.2250 |
2,230.6189 KBC |
1.2250 |
1.1500 |
1.3000 |
1.1500 |
| 2020-01-02 |
1.1158 |
10.0000 KBC |
1.1158 |
1.1158 |
1.1158 |
1.1158 |
| 2020-01-01 |
1.1580 |
276.9073 KBC |
1.1580 |
1.1264 |
1.1895 |
1.1895 |
| 2019-12-31 |
1.1537 |
188.9991 KBC |
1.1537 |
1.1300 |
1.1773 |
1.1458 |
| 2019-12-30 |
1.1598 |
185.5555 KBC |
1.1598 |
1.1231 |
1.1965 |
1.1231 |
| 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 |