Identifier on Yobit: kbc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2019-04-04 |
5.0569 |
211.1360 KBC |
5.0569 |
4.9125 |
5.2012 |
5.2012 |
| 2019-04-03 |
5.6009 |
250.0437 KBC |
5.6009 |
5.1871 |
6.0147 |
5.9856 |
| 2019-04-02 |
6.2085 |
819.4332 KBC |
6.2085 |
4.9125 |
7.5045 |
5.5000 |
| 2019-04-01 |
5.4691 |
78.4136 KBC |
5.4691 |
5.2204 |
5.7179 |
5.2683 |
| 2019-03-31 |
5.3418 |
807.9246 KBC |
5.3418 |
4.9436 |
5.7399 |
5.1990 |
| 2019-03-30 |
5.4346 |
327.0543 KBC |
5.4346 |
5.0978 |
5.7714 |
5.2734 |
| 2019-03-29 |
5.4090 |
575.4119 KBC |
5.4090 |
5.0397 |
5.7783 |
5.7783 |
| 2019-03-28 |
5.3718 |
527.1528 KBC |
5.3718 |
5.0000 |
5.7436 |
5.3212 |
| 2019-03-27 |
4.9766 |
92,132.7230 KBC |
4.9766 |
4.4001 |
5.5531 |
4.9042 |
| 2019-03-26 |
4.9316 |
9,001.2169 KBC |
4.9316 |
4.3101 |
5.5531 |
5.1630 |
| 2019-03-25 |
5.9143 |
11,337.3786 KBC |
5.9143 |
3.8286 |
8.0000 |
5.6178 |
| 2019-03-24 |
5.9143 |
18,812.8062 KBC |
5.9143 |
3.8286 |
8.0000 |
6.5995 |
| 2019-03-23 |
3.4050 |
1,631.8929 KBC |
3.4050 |
2.8100 |
4.0000 |
4.0000 |
| 2019-03-22 |
3.0250 |
708.3190 KBC |
3.0250 |
2.7000 |
3.3500 |
2.7000 |
| 2019-03-21 |
2.5100 |
3,665.9042 KBC |
2.5100 |
2.2200 |
2.8000 |
2.8000 |
| 2019-03-20 |
2.0257 |
420.5868 KBC |
2.0257 |
1.8315 |
2.2200 |
2.2200 |
| 2019-03-19 |
1.9557 |
1.5427 KBC |
1.9557 |
1.8315 |
2.0800 |
1.8315 |
| 2019-03-18 |
1.8315 |
0.0000 KBC |
1.8315 |
1.8315 |
1.8315 |
1.8315 |
| 2019-03-17 |
1.8315 |
50.0000 KBC |
1.8315 |
1.8315 |
1.8315 |
1.8315 |
| 2019-03-16 |
1.8315 |
0.0000 KBC |
1.8315 |
1.8315 |
1.8315 |
1.8315 |
| 2019-03-15 |
1.9402 |
161.6109 KBC |
1.9402 |
1.8315 |
2.0490 |
1.8315 |
| 2019-03-14 |
2.0490 |
19.4902 KBC |
2.0490 |
2.0490 |
2.0490 |
2.0490 |
| 2019-03-13 |
1.8315 |
0.0000 KBC |
1.8315 |
1.8315 |
1.8315 |
1.8315 |
| 2019-03-12 |
1.8815 |
11.5304 KBC |
1.8815 |
1.8315 |
1.9315 |
1.8315 |
| 2019-03-11 |
2.0411 |
2,910.7143 KBC |
2.0411 |
1.9021 |
2.1800 |
2.1800 |
| 2019-03-10 |
2.0710 |
173.4703 KBC |
2.0710 |
1.9620 |
2.1800 |
1.9620 |
| 2019-03-09 |
1.8242 |
0.0000 KBC |
1.8242 |
1.8242 |
1.8242 |
1.8242 |
| 2019-03-08 |
2.0021 |
124.3387 KBC |
2.0021 |
1.8242 |
2.1800 |
1.8242 |
| 2019-03-07 |
2.0021 |
274.1809 KBC |
2.0021 |
1.8242 |
2.1800 |
1.8242 |
| 2019-03-06 |
2.2000 |
0.0000 KBC |
2.2000 |
2.2000 |
2.2000 |
2.2000 |
| 2019-03-05 |
2.2000 |
2.5554 KBC |
2.2000 |
2.2000 |
2.2000 |
2.2000 |
| 2019-03-04 |
1.8242 |
0.0000 KBC |
1.8242 |
1.8242 |
1.8242 |
1.8242 |
| 2019-03-03 |
1.8242 |
0.0000 KBC |
1.8242 |
1.8242 |
1.8242 |
1.8242 |
| 2019-03-02 |
1.8242 |
29.6018 KBC |
1.8242 |
1.8242 |
1.8242 |
1.8242 |
| 2019-03-01 |
1.8692 |
1,034.1473 KBC |
1.8692 |
1.8242 |
1.9142 |
1.8242 |
| 2019-02-28 |
2.2260 |
20.0000 KBC |
2.2260 |
2.2260 |
2.2260 |
2.2260 |
| 2019-02-27 |
1.6611 |
0.0000 KBC |
1.6611 |
1.6611 |
1.6611 |
1.6611 |