Identifier on Yobit: spd_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-19 |
0.0652 |
145.4062 SPD |
0.0652 |
0.0503 |
0.0800 |
0.0800 |
| 2019-04-18 |
0.0650 |
133.1602 SPD |
0.0650 |
0.0500 |
0.0800 |
0.0503 |
| 2019-04-17 |
0.0500 |
55.2073 SPD |
0.0500 |
0.0500 |
0.0500 |
0.0500 |
| 2019-04-16 |
0.0400 |
5.0000 SPD |
0.0400 |
0.0400 |
0.0400 |
0.0400 |
| 2019-04-15 |
0.0484 |
53.5059 SPD |
0.0484 |
0.0450 |
0.0518 |
0.0450 |
| 2019-04-14 |
0.0500 |
0.0000 SPD |
0.0500 |
0.0500 |
0.0500 |
0.0500 |
| 2019-04-13 |
0.0500 |
0.0000 SPD |
0.0500 |
0.0500 |
0.0500 |
0.0500 |
| 2019-04-12 |
0.0475 |
1,972.9265 SPD |
0.0475 |
0.0400 |
0.0550 |
0.0500 |
| 2019-04-11 |
0.0570 |
0.0000 SPD |
0.0570 |
0.0570 |
0.0570 |
0.0570 |
| 2019-04-10 |
0.0570 |
424.6511 SPD |
0.0570 |
0.0570 |
0.0570 |
0.0570 |
| 2019-04-09 |
0.0603 |
659.0658 SPD |
0.0603 |
0.0601 |
0.0606 |
0.0606 |
| 2019-04-08 |
0.0565 |
33.1786 SPD |
0.0565 |
0.0539 |
0.0590 |
0.0547 |
| 2019-04-07 |
0.0554 |
7,315.4729 SPD |
0.0554 |
0.0516 |
0.0591 |
0.0516 |
| 2019-04-06 |
0.0596 |
4.7959 SPD |
0.0596 |
0.0591 |
0.0600 |
0.0591 |
| 2019-04-05 |
0.0600 |
1,088.7197 SPD |
0.0600 |
0.0600 |
0.0600 |
0.0600 |
| 2019-04-04 |
0.0656 |
3,274.6689 SPD |
0.0656 |
0.0612 |
0.0700 |
0.0612 |
| 2019-04-03 |
0.0694 |
11,683.8223 SPD |
0.0694 |
0.0588 |
0.0799 |
0.0750 |
| 2019-04-02 |
0.0455 |
42,017.9195 SPD |
0.0455 |
0.0360 |
0.0550 |
0.0521 |
| 2019-04-01 |
0.0402 |
18,697.6980 SPD |
0.0402 |
0.0378 |
0.0427 |
0.0378 |
| 2019-03-31 |
0.0352 |
202,068.3686 SPD |
0.0352 |
0.0270 |
0.0434 |
0.0379 |
| 2019-03-30 |
0.0371 |
0.0000 SPD |
0.0371 |
0.0371 |
0.0371 |
0.0371 |
| 2019-03-29 |
0.0385 |
236.2320 SPD |
0.0385 |
0.0371 |
0.0400 |
0.0371 |
| 2019-03-28 |
0.0385 |
1,129.4174 SPD |
0.0385 |
0.0360 |
0.0409 |
0.0360 |
| 2019-03-27 |
0.0418 |
1,315.0483 SPD |
0.0418 |
0.0406 |
0.0430 |
0.0414 |
| 2019-03-26 |
0.0430 |
3.0000 SPD |
0.0430 |
0.0430 |
0.0430 |
0.0430 |
| 2019-03-25 |
0.0438 |
8,435.9519 SPD |
0.0438 |
0.0406 |
0.0470 |
0.0406 |
| 2019-03-24 |
0.0473 |
7,676.5173 SPD |
0.0473 |
0.0453 |
0.0493 |
0.0453 |
| 2019-03-23 |
0.0500 |
6,300.8022 SPD |
0.0500 |
0.0475 |
0.0526 |
0.0525 |
| 2019-03-22 |
0.0500 |
3.0000 SPD |
0.0500 |
0.0500 |
0.0500 |
0.0500 |
| 2019-03-21 |
0.0520 |
602.3176 SPD |
0.0520 |
0.0500 |
0.0541 |
0.0520 |
| 2019-03-20 |
0.0544 |
1,863.9895 SPD |
0.0544 |
0.0517 |
0.0570 |
0.0517 |
| 2019-03-19 |
0.0564 |
5,114.4070 SPD |
0.0564 |
0.0540 |
0.0588 |
0.0569 |
| 2019-03-18 |
0.0401 |
8.0071 SPD |
0.0401 |
0.0400 |
0.0403 |
0.0403 |
| 2019-03-17 |
0.0403 |
0.0000 SPD |
0.0403 |
0.0403 |
0.0403 |
0.0403 |
| 2019-03-16 |
0.0438 |
3,153.0614 SPD |
0.0438 |
0.0390 |
0.0486 |
0.0403 |
| 2019-03-15 |
0.0430 |
7,971.2207 SPD |
0.0430 |
0.0344 |
0.0515 |
0.0452 |
| 2019-03-14 |
0.0292 |
38,561.6633 SPD |
0.0292 |
0.0281 |
0.0303 |
0.0281 |
| 2019-03-13 |
0.0310 |
1,922.8397 SPD |
0.0310 |
0.0287 |
0.0332 |
0.0302 |
| 2019-03-12 |
0.0328 |
0.0000 SPD |
0.0328 |
0.0328 |
0.0328 |
0.0328 |
| 2019-03-11 |
0.0328 |
0.0000 SPD |
0.0328 |
0.0328 |
0.0328 |
0.0328 |
| 2019-03-10 |
0.0348 |
17,645.0273 SPD |
0.0348 |
0.0296 |
0.0400 |
0.0328 |
| 2019-03-09 |
0.0331 |
362.8060 SPD |
0.0331 |
0.0331 |
0.0331 |
0.0331 |
| 2019-03-08 |
0.0326 |
201.0000 SPD |
0.0326 |
0.0326 |
0.0326 |
0.0326 |
| 2019-03-07 |
0.0369 |
742.5147 SPD |
0.0369 |
0.0369 |
0.0369 |
0.0369 |
| 2019-03-06 |
0.0327 |
0.0000 SPD |
0.0327 |
0.0327 |
0.0327 |
0.0327 |
| 2019-03-05 |
0.0353 |
1,199.1781 SPD |
0.0353 |
0.0327 |
0.0379 |
0.0327 |
| 2019-03-04 |
0.0327 |
0.0000 SPD |
0.0327 |
0.0327 |
0.0327 |
0.0327 |
| 2019-03-03 |
0.0328 |
15.9182 SPD |
0.0328 |
0.0327 |
0.0330 |
0.0327 |
| 2019-03-02 |
0.0371 |
0.0000 SPD |
0.0371 |
0.0371 |
0.0371 |
0.0371 |
| 2019-03-01 |
0.0386 |
53,977.6201 SPD |
0.0386 |
0.0371 |
0.0400 |
0.0371 |