Identifier on Yobit: vol_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-22 |
0.2882 |
27.6323 VOL |
0.2882 |
0.2836 |
0.2928 |
0.2842 |
| 2022-02-21 |
0.2900 |
14.8339 VOL |
0.2900 |
0.2871 |
0.2928 |
0.2871 |
| 2022-02-20 |
0.2943 |
79.1643 VOL |
0.2943 |
0.2814 |
0.3071 |
0.2836 |
| 2022-02-19 |
0.3302 |
926.8023 VOL |
0.3302 |
0.2704 |
0.3900 |
0.2899 |
| 2022-02-18 |
0.2869 |
37.6177 VOL |
0.2869 |
0.2786 |
0.2952 |
0.2871 |
| 2022-02-17 |
0.2871 |
34.5476 VOL |
0.2871 |
0.2814 |
0.2928 |
0.2928 |
| 2022-02-16 |
0.2814 |
17.3163 VOL |
0.2814 |
0.2786 |
0.2842 |
0.2786 |
| 2022-02-15 |
0.2779 |
22.1951 VOL |
0.2779 |
0.2731 |
0.2827 |
0.2786 |
| 2022-02-14 |
0.2718 |
6.5460 VOL |
0.2718 |
0.2704 |
0.2731 |
0.2704 |
| 2022-02-13 |
0.2691 |
48.5168 VOL |
0.2691 |
0.2651 |
0.2731 |
0.2731 |
| 2022-02-12 |
0.2813 |
54.2016 VOL |
0.2813 |
0.2726 |
0.2899 |
0.2759 |
| 2022-02-11 |
0.2900 |
10.8456 VOL |
0.2900 |
0.2871 |
0.2928 |
0.2871 |
| 2022-02-10 |
0.2943 |
10.3671 VOL |
0.2943 |
0.2928 |
0.2958 |
0.2958 |
| 2022-02-09 |
0.2915 |
27.9488 VOL |
0.2915 |
0.2842 |
0.2987 |
0.2987 |
| 2022-02-08 |
0.2815 |
110.2766 VOL |
0.2815 |
0.2672 |
0.2958 |
0.2814 |
| 2022-02-07 |
0.2753 |
126.4458 VOL |
0.2753 |
0.2548 |
0.2958 |
0.2958 |
| 2022-02-06 |
0.2523 |
15.6526 VOL |
0.2523 |
0.2497 |
0.2548 |
0.2548 |
| 2022-02-05 |
0.2449 |
34.9209 VOL |
0.2449 |
0.2400 |
0.2497 |
0.2497 |
| 2022-02-04 |
0.2407 |
6.6860 VOL |
0.2407 |
0.2395 |
0.2419 |
0.2419 |
| 2022-02-03 |
0.2312 |
33.6981 VOL |
0.2312 |
0.2253 |
0.2371 |
0.2256 |
| 2022-02-02 |
0.2400 |
2.9842 VOL |
0.2400 |
0.2400 |
0.2400 |
0.2400 |
| 2022-02-01 |
0.2424 |
0.8234 VOL |
0.2424 |
0.2424 |
0.2424 |
0.2424 |
| 2022-01-31 |
0.2422 |
29.8261 VOL |
0.2422 |
0.2371 |
0.2473 |
0.2424 |
| 2022-01-30 |
0.2460 |
7.0184 VOL |
0.2460 |
0.2448 |
0.2473 |
0.2448 |
| 2022-01-29 |
0.2497 |
0.0000 VOL |
0.2497 |
0.2497 |
0.2497 |
0.2497 |
| 2022-01-28 |
0.2506 |
68.7348 VOL |
0.2506 |
0.2419 |
0.2593 |
0.2497 |
| 2022-01-27 |
0.2662 |
47.6410 VOL |
0.2662 |
0.2593 |
0.2731 |
0.2593 |
| 2022-01-26 |
0.2569 |
154.3850 VOL |
0.2569 |
0.2325 |
0.2814 |
0.2731 |
| 2022-01-25 |
0.2246 |
33.1703 VOL |
0.2246 |
0.2168 |
0.2325 |
0.2325 |
| 2022-01-24 |
0.2306 |
33.0174 VOL |
0.2306 |
0.2212 |
0.2400 |
0.2212 |
| 2022-01-23 |
0.2436 |
20.1361 VOL |
0.2436 |
0.2400 |
0.2473 |
0.2400 |
| 2022-01-22 |
0.2565 |
131.2979 VOL |
0.2565 |
0.2371 |
0.2759 |
0.2371 |
| 2022-01-21 |
0.2814 |
74.9824 VOL |
0.2814 |
0.2699 |
0.2928 |
0.2699 |
| 2022-01-20 |
0.2952 |
0.0000 VOL |
0.2952 |
0.2952 |
0.2952 |
0.2952 |
| 2022-01-19 |
0.2952 |
3.0625 VOL |
0.2952 |
0.2952 |
0.2952 |
0.2952 |
| 2022-01-18 |
0.2981 |
24.7963 VOL |
0.2981 |
0.2952 |
0.3011 |
0.2952 |
| 2022-01-17 |
0.3075 |
34.0211 VOL |
0.3075 |
0.3011 |
0.3140 |
0.3011 |
| 2022-01-16 |
0.3171 |
0.3872 VOL |
0.3171 |
0.3171 |
0.3171 |
0.3171 |
| 2022-01-15 |
0.3155 |
4.8740 VOL |
0.3155 |
0.3140 |
0.3171 |
0.3171 |
| 2022-01-14 |
0.3174 |
4,164.2343 VOL |
0.3174 |
0.2448 |
0.3900 |
0.3140 |
| 2022-01-13 |
0.2593 |
0.0000 VOL |
0.2593 |
0.2593 |
0.2593 |
0.2593 |
| 2022-01-12 |
0.2702 |
14.0769 VOL |
0.2702 |
0.2568 |
0.2836 |
0.2593 |
| 2022-01-11 |
0.2521 |
243.1563 VOL |
0.2521 |
0.2500 |
0.2542 |
0.2517 |
| 2022-01-10 |
0.2447 |
247.6263 VOL |
0.2447 |
0.2395 |
0.2500 |
0.2500 |
| 2022-01-09 |
0.2697 |
371.2101 VOL |
0.2697 |
0.2443 |
0.2952 |
0.2952 |
| 2022-01-08 |
0.2468 |
0.0000 VOL |
0.2468 |
0.2468 |
0.2468 |
0.2468 |
| 2022-01-07 |
0.2468 |
2.0309 VOL |
0.2468 |
0.2468 |
0.2468 |
0.2468 |
| 2022-01-06 |
0.2530 |
23.6250 VOL |
0.2530 |
0.2468 |
0.2593 |
0.2468 |
| 2022-01-05 |
0.2753 |
0.0000 VOL |
0.2753 |
0.2753 |
0.2753 |
0.2753 |
| 2022-01-04 |
0.2699 |
8.4859 VOL |
0.2699 |
0.2646 |
0.2753 |
0.2753 |