Identifier on Yobit: vpn_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.0386 |
58.6352 VPN |
0.0386 |
0.0371 |
0.0401 |
0.0371 |
| 2024-04-15 |
0.0394 |
26.6649 VPN |
0.0394 |
0.0386 |
0.0401 |
0.0386 |
| 2024-04-14 |
0.0405 |
24.2161 VPN |
0.0405 |
0.0401 |
0.0410 |
0.0401 |
| 2024-04-13 |
0.0418 |
21.4000 VPN |
0.0418 |
0.0414 |
0.0422 |
0.0414 |
| 2024-04-12 |
0.0450 |
15.5778 VPN |
0.0450 |
0.0439 |
0.0462 |
0.0439 |
| 2024-04-11 |
0.0462 |
0.0000 VPN |
0.0462 |
0.0462 |
0.0462 |
0.0462 |
| 2024-04-10 |
0.0464 |
11.1645 VPN |
0.0464 |
0.0462 |
0.0466 |
0.0462 |
| 2024-04-09 |
0.0473 |
11.4979 VPN |
0.0473 |
0.0471 |
0.0476 |
0.0476 |
| 2024-04-08 |
0.0462 |
2.3072 VPN |
0.0462 |
0.0457 |
0.0466 |
0.0457 |
| 2024-04-07 |
0.0462 |
2.3072 VPN |
0.0462 |
0.0457 |
0.0466 |
0.0457 |
| 2024-04-06 |
0.0466 |
0.0000 VPN |
0.0466 |
0.0466 |
0.0466 |
0.0466 |
| 2024-04-05 |
0.0479 |
485.8198 VPN |
0.0479 |
0.0452 |
0.0505 |
0.0466 |
| 2024-04-04 |
0.0478 |
28.4689 VPN |
0.0478 |
0.0466 |
0.0490 |
0.0466 |
| 2024-04-03 |
0.0542 |
12.6454 VPN |
0.0542 |
0.0536 |
0.0547 |
0.0536 |
| 2024-04-02 |
0.0561 |
8.9609 VPN |
0.0561 |
0.0558 |
0.0563 |
0.0563 |
| 2024-04-01 |
0.0558 |
4.1303 VPN |
0.0558 |
0.0558 |
0.0558 |
0.0558 |
| 2024-03-31 |
0.0552 |
0.0000 VPN |
0.0552 |
0.0552 |
0.0552 |
0.0552 |
| 2024-03-30 |
0.0552 |
0.0000 VPN |
0.0552 |
0.0552 |
0.0552 |
0.0552 |
| 2024-03-29 |
0.0552 |
0.0000 VPN |
0.0552 |
0.0552 |
0.0552 |
0.0552 |
| 2024-03-28 |
0.0552 |
0.0000 VPN |
0.0552 |
0.0552 |
0.0552 |
0.0552 |
| 2024-03-27 |
0.0552 |
0.0000 VPN |
0.0552 |
0.0552 |
0.0552 |
0.0552 |
| 2024-03-26 |
0.0552 |
4.1719 VPN |
0.0552 |
0.0552 |
0.0552 |
0.0552 |
| 2024-03-25 |
0.0550 |
2.5876 VPN |
0.0550 |
0.0550 |
0.0550 |
0.0550 |
| 2024-03-24 |
0.0550 |
0.0000 VPN |
0.0550 |
0.0550 |
0.0550 |
0.0550 |
| 2024-03-23 |
0.0525 |
121.6167 VPN |
0.0525 |
0.0499 |
0.0550 |
0.0550 |
| 2024-03-22 |
0.0499 |
50.8992 VPN |
0.0499 |
0.0499 |
0.0499 |
0.0499 |
| 2024-03-21 |
0.0510 |
0.0000 VPN |
0.0510 |
0.0510 |
0.0510 |
0.0510 |
| 2024-03-20 |
0.0510 |
4.6060 VPN |
0.0510 |
0.0510 |
0.0510 |
0.0510 |
| 2024-03-19 |
0.0598 |
119.3211 VPN |
0.0598 |
0.0515 |
0.0681 |
0.0515 |
| 2024-03-18 |
0.0564 |
4.7311 VPN |
0.0564 |
0.0564 |
0.0564 |
0.0564 |
| 2024-03-17 |
0.0572 |
9.2835 VPN |
0.0572 |
0.0569 |
0.0575 |
0.0569 |
| 2024-03-16 |
0.0610 |
3.9348 VPN |
0.0610 |
0.0610 |
0.0610 |
0.0610 |
| 2024-03-15 |
0.0616 |
0.0000 VPN |
0.0616 |
0.0616 |
0.0616 |
0.0616 |
| 2024-03-14 |
0.0617 |
24.9860 VPN |
0.0617 |
0.0598 |
0.0635 |
0.0635 |
| 2024-03-13 |
0.0563 |
78.6676 VPN |
0.0563 |
0.0515 |
0.0610 |
0.0610 |
| 2024-03-12 |
0.0464 |
54.9185 VPN |
0.0464 |
0.0444 |
0.0485 |
0.0485 |
| 2024-03-11 |
0.0462 |
49.7407 VPN |
0.0462 |
0.0444 |
0.0480 |
0.0480 |
| 2024-03-10 |
0.0466 |
8.6618 VPN |
0.0466 |
0.0462 |
0.0471 |
0.0471 |
| 2024-03-09 |
0.0464 |
4.8419 VPN |
0.0464 |
0.0462 |
0.0466 |
0.0466 |
| 2024-03-08 |
0.0462 |
5.6098 VPN |
0.0462 |
0.0462 |
0.0462 |
0.0462 |
| 2024-03-07 |
0.0452 |
438.2175 VPN |
0.0452 |
0.0414 |
0.0490 |
0.0457 |
| 2024-03-06 |
0.0508 |
146.1355 VPN |
0.0508 |
0.0474 |
0.0541 |
0.0485 |
| 2024-03-05 |
0.0541 |
0.0000 VPN |
0.0541 |
0.0541 |
0.0541 |
0.0541 |
| 2024-03-04 |
0.0526 |
1,557.1780 VPN |
0.0526 |
0.0452 |
0.0600 |
0.0541 |
| 2024-03-03 |
0.0437 |
301.9743 VPN |
0.0437 |
0.0426 |
0.0448 |
0.0448 |
| 2024-03-02 |
0.0444 |
234.9938 VPN |
0.0444 |
0.0426 |
0.0462 |
0.0448 |
| 2024-03-01 |
0.0452 |
3.2851 VPN |
0.0452 |
0.0452 |
0.0452 |
0.0452 |
| 2024-02-29 |
0.0467 |
1,487.5812 VPN |
0.0467 |
0.0448 |
0.0485 |
0.0452 |
| 2024-02-28 |
0.0408 |
201,893.5735 VPN |
0.0408 |
0.0307 |
0.0510 |
0.0480 |
| 2024-02-27 |
0.0480 |
62.3752 VPN |
0.0480 |
0.0480 |
0.0480 |
0.0480 |