Identifier on Yobit: kbc_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-24 |
1.2865 |
7.1020 KBC |
1.2865 |
1.2865 |
1.2865 |
1.2865 |
| 2019-10-23 |
1.3730 |
2,228.9104 KBC |
1.3730 |
1.3620 |
1.3840 |
1.3620 |
| 2019-10-22 |
1.3819 |
3,410.2222 KBC |
1.3819 |
1.3453 |
1.4184 |
1.3840 |
| 2019-10-21 |
1.4114 |
3,235.8813 KBC |
1.4114 |
1.3453 |
1.4776 |
1.3590 |
| 2019-10-20 |
1.4503 |
3,325.9192 KBC |
1.4503 |
1.4231 |
1.4776 |
1.4776 |
| 2019-10-19 |
1.3501 |
14.0313 KBC |
1.3501 |
1.3168 |
1.3834 |
1.3168 |
| 2019-10-18 |
1.3313 |
902.7718 KBC |
1.3313 |
1.2878 |
1.3748 |
1.3748 |
| 2019-10-17 |
1.3292 |
379.6428 KBC |
1.3292 |
1.2865 |
1.3720 |
1.3720 |
| 2019-10-16 |
1.3884 |
1,216.8018 KBC |
1.3884 |
1.3405 |
1.4362 |
1.4028 |
| 2019-10-15 |
1.5356 |
2,818.0964 KBC |
1.5356 |
1.3712 |
1.7000 |
1.3735 |
| 2019-10-14 |
1.5203 |
4,857.1627 KBC |
1.5203 |
1.3405 |
1.7000 |
1.5328 |
| 2019-10-13 |
1.2589 |
1,838.3952 KBC |
1.2589 |
1.1960 |
1.3218 |
1.2803 |
| 2019-10-12 |
1.2350 |
0.4049 KBC |
1.2350 |
1.2350 |
1.2350 |
1.2350 |
| 2019-10-11 |
1.1889 |
11,850.7233 KBC |
1.1889 |
1.1123 |
1.2654 |
1.2156 |
| 2019-10-10 |
1.2241 |
831.7407 KBC |
1.2241 |
1.1828 |
1.2654 |
1.1828 |
| 2019-10-09 |
1.1662 |
2,792.8387 KBC |
1.1662 |
1.0998 |
1.2327 |
1.2327 |
| 2019-10-08 |
1.2480 |
4,840.2921 KBC |
1.2480 |
1.0998 |
1.3962 |
1.0998 |
| 2019-10-07 |
1.3961 |
1,478.3239 KBC |
1.3961 |
1.3527 |
1.4394 |
1.4253 |
| 2019-10-06 |
1.4505 |
1,144.6016 KBC |
1.4505 |
1.4394 |
1.4615 |
1.4394 |
| 2019-10-05 |
1.5494 |
896.7260 KBC |
1.5494 |
1.3770 |
1.7217 |
1.7217 |
| 2019-10-04 |
1.5080 |
0.0000 KBC |
1.5080 |
1.5080 |
1.5080 |
1.5080 |
| 2019-10-03 |
1.5080 |
0.1516 KBC |
1.5080 |
1.5080 |
1.5080 |
1.5080 |
| 2019-10-02 |
1.6465 |
303.8152 KBC |
1.6465 |
1.5902 |
1.7029 |
1.5902 |
| 2019-10-01 |
1.6282 |
184.1738 KBC |
1.6282 |
1.5936 |
1.6628 |
1.6602 |
| 2019-09-30 |
1.6431 |
186.8104 KBC |
1.6431 |
1.6395 |
1.6466 |
1.6395 |
| 2019-09-29 |
1.6890 |
3,507.7760 KBC |
1.6890 |
1.6173 |
1.7607 |
1.6440 |
| 2019-09-28 |
1.7636 |
3,878.2539 KBC |
1.7636 |
1.6173 |
1.9100 |
1.6173 |
| 2019-09-27 |
1.6120 |
306.5001 KBC |
1.6120 |
1.6031 |
1.6209 |
1.6209 |
| 2019-09-26 |
1.5760 |
898.6384 KBC |
1.5760 |
1.5076 |
1.6445 |
1.6168 |
| 2019-09-25 |
1.6555 |
4,835.1753 KBC |
1.6555 |
1.5198 |
1.7912 |
1.5198 |
| 2019-09-24 |
1.6964 |
3,566.5267 KBC |
1.6964 |
1.5827 |
1.8100 |
1.6948 |
| 2019-09-23 |
1.8941 |
640.2223 KBC |
1.8941 |
1.8665 |
1.9218 |
1.9005 |
| 2019-09-22 |
2.4792 |
529.9065 KBC |
2.4792 |
1.9234 |
3.0350 |
2.0302 |
| 2019-09-21 |
1.9555 |
3,213.5218 KBC |
1.9555 |
1.8951 |
2.0159 |
1.9772 |
| 2019-09-20 |
1.9967 |
403.0341 KBC |
1.9967 |
1.8973 |
2.0961 |
1.9474 |
| 2019-09-19 |
1.9539 |
460.8612 KBC |
1.9539 |
1.8117 |
2.0961 |
2.0012 |
| 2019-09-18 |
2.0884 |
439.5955 KBC |
2.0884 |
1.9708 |
2.2059 |
1.9708 |
| 2019-09-17 |
2.1210 |
409.1580 KBC |
2.1210 |
1.7379 |
2.5041 |
2.2058 |
| 2019-09-16 |
1.8989 |
2,073.9881 KBC |
1.8989 |
1.6856 |
2.1121 |
1.7265 |
| 2019-09-15 |
2.1083 |
94.5690 KBC |
2.1083 |
2.0624 |
2.1543 |
2.0624 |
| 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 |