Identifier on Yobit: trx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-10 |
22.3166 |
1,455.8117 TRX |
22.3166 |
21.6333 |
23.0000 |
21.6333 |
| 2025-03-09 |
22.3067 |
399.4538 TRX |
22.3067 |
21.6333 |
22.9800 |
22.5972 |
| 2025-03-08 |
22.2658 |
5,014.9205 TRX |
22.2658 |
21.5916 |
22.9400 |
22.9400 |
| 2025-03-07 |
21.8706 |
5,109.4421 TRX |
21.8706 |
21.2413 |
22.5000 |
21.9337 |
| 2025-03-06 |
21.9937 |
1,130.1691 TRX |
21.9937 |
21.6100 |
22.3773 |
21.7751 |
| 2025-03-05 |
22.0671 |
1,125.8978 TRX |
22.0671 |
21.5008 |
22.6333 |
21.8075 |
| 2025-03-04 |
21.5110 |
2,583.7599 TRX |
21.5110 |
20.8000 |
22.2220 |
22.2220 |
| 2025-03-03 |
21.4085 |
674.7390 TRX |
21.4085 |
20.8400 |
21.9770 |
21.5915 |
| 2025-03-02 |
21.1257 |
1,021.2135 TRX |
21.1257 |
20.5000 |
21.7513 |
21.7513 |
| 2025-03-01 |
20.9800 |
807.3438 TRX |
20.9800 |
20.5000 |
21.4600 |
20.5991 |
| 2025-02-28 |
20.2529 |
1,967.2854 TRX |
20.2529 |
19.2000 |
21.3058 |
20.7892 |
| 2025-02-27 |
20.6672 |
2,043.8244 TRX |
20.6672 |
20.2511 |
21.0832 |
21.0585 |
| 2025-02-26 |
20.6099 |
2,936.7608 TRX |
20.6099 |
20.0000 |
21.2197 |
20.5021 |
| 2025-02-25 |
21.5896 |
4,081.9556 TRX |
21.5896 |
20.5459 |
22.6333 |
21.1941 |
| 2025-02-24 |
22.2620 |
3,618.1311 TRX |
22.2620 |
21.9991 |
22.5250 |
22.4000 |
| 2025-02-23 |
21.9950 |
2,570.5756 TRX |
21.9950 |
21.5000 |
22.4900 |
22.0249 |
| 2025-02-22 |
22.1000 |
1,276.3406 TRX |
22.1000 |
21.5000 |
22.7000 |
21.5001 |
| 2025-02-21 |
22.2774 |
2,593.9766 TRX |
22.2774 |
21.8347 |
22.7200 |
21.8347 |
| 2025-02-20 |
22.1767 |
2,047.3561 TRX |
22.1767 |
21.6333 |
22.7200 |
22.0000 |
| 2025-02-19 |
22.5493 |
9,274.6837 TRX |
22.5493 |
22.2200 |
22.8787 |
22.2898 |
| 2025-02-18 |
22.3281 |
2,799.7478 TRX |
22.3281 |
21.7100 |
22.9463 |
22.2500 |
| 2025-02-17 |
22.6526 |
1,752.8583 TRX |
22.6526 |
22.3053 |
23.0000 |
22.6692 |
| 2025-02-16 |
22.2267 |
1,082.0874 TRX |
22.2267 |
21.8200 |
22.6333 |
22.5000 |
| 2025-02-15 |
21.8008 |
743.5569 TRX |
21.8008 |
21.5000 |
22.1017 |
21.7000 |
| 2025-02-14 |
22.2261 |
897.8154 TRX |
22.2261 |
21.5522 |
22.9000 |
22.0262 |
| 2025-02-13 |
22.9331 |
1,088.5759 TRX |
22.9331 |
22.3458 |
23.5205 |
22.3458 |
| 2025-02-12 |
23.6184 |
3,311.0746 TRX |
23.6184 |
23.2368 |
24.0000 |
23.2368 |
| 2025-02-11 |
23.4390 |
2,643.4840 TRX |
23.4390 |
22.9752 |
23.9029 |
23.7500 |
| 2025-02-10 |
23.0534 |
2,280.2359 TRX |
23.0534 |
22.5678 |
23.5390 |
23.3510 |
| 2025-02-09 |
23.0352 |
862.4249 TRX |
23.0352 |
22.5500 |
23.5205 |
23.0480 |
| 2025-02-08 |
22.3252 |
3,608.0706 TRX |
22.3252 |
21.5368 |
23.1136 |
22.9753 |
| 2025-02-07 |
22.6218 |
4,559.9910 TRX |
22.6218 |
22.2436 |
23.0000 |
22.8000 |
| 2025-02-06 |
22.4019 |
5,332.0493 TRX |
22.4019 |
21.9548 |
22.8490 |
22.6279 |
| 2025-02-05 |
22.0166 |
3,061.0662 TRX |
22.0166 |
21.5370 |
22.4961 |
22.3945 |
| 2025-02-04 |
22.1595 |
3,286.1776 TRX |
22.1595 |
21.6864 |
22.6326 |
22.4587 |
| 2025-02-03 |
22.2695 |
2,920.5264 TRX |
22.2695 |
21.0000 |
23.5390 |
22.2211 |
| 2025-02-02 |
24.0117 |
672.4826 TRX |
24.0117 |
23.5333 |
24.4900 |
23.5333 |
| 2025-02-01 |
24.0578 |
3,323.2773 TRX |
24.0578 |
23.5333 |
24.5823 |
24.2926 |
| 2025-01-31 |
23.9190 |
4,957.8568 TRX |
23.9190 |
23.3568 |
24.4812 |
24.1252 |
| 2025-01-30 |
23.2273 |
4,325.3047 TRX |
23.2273 |
22.5000 |
23.9547 |
23.9000 |
| 2025-01-29 |
22.6155 |
3,244.4518 TRX |
22.6155 |
22.0000 |
23.2310 |
22.5417 |
| 2025-01-28 |
23.3400 |
2,060.4686 TRX |
23.3400 |
22.9800 |
23.7000 |
23.0000 |
| 2025-01-27 |
23.0235 |
8,720.4690 TRX |
23.0235 |
22.5000 |
23.5470 |
23.3511 |
| 2025-01-26 |
23.7328 |
182.8823 TRX |
23.7328 |
23.5000 |
23.9656 |
23.7083 |
| 2025-01-25 |
24.1137 |
1,877.5430 TRX |
24.1137 |
23.5333 |
24.6942 |
24.0000 |
| 2025-01-24 |
23.8971 |
3,752.7870 TRX |
23.8971 |
23.3507 |
24.4435 |
24.1000 |
| 2025-01-23 |
23.9706 |
4,975.4437 TRX |
23.9706 |
23.3507 |
24.5905 |
23.4679 |
| 2025-01-22 |
24.8074 |
4,411.1372 TRX |
24.8074 |
22.9838 |
26.6310 |
24.1473 |
| 2025-01-21 |
23.0658 |
2,545.3894 TRX |
23.0658 |
22.4319 |
23.6998 |
23.0766 |
| 2025-01-20 |
22.9599 |
3,305.1356 TRX |
22.9599 |
22.2200 |
23.6998 |
23.2969 |