Identifier on Yobit: trx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-02 |
1.0301 |
51,324.8566 TRX |
1.0301 |
1.0001 |
1.0600 |
1.0328 |
| 2019-12-01 |
1.0314 |
22,989.1001 TRX |
1.0314 |
1.0001 |
1.0626 |
1.0600 |
| 2019-11-30 |
1.0425 |
21,821.9603 TRX |
1.0425 |
1.0001 |
1.0850 |
1.0202 |
| 2019-11-29 |
1.0426 |
26,703.9221 TRX |
1.0426 |
1.0001 |
1.0850 |
1.0806 |
| 2019-11-28 |
1.0538 |
10,495.2016 TRX |
1.0538 |
1.0205 |
1.0870 |
1.0747 |
| 2019-11-27 |
1.0315 |
53,348.4805 TRX |
1.0315 |
0.9701 |
1.0928 |
1.0385 |
| 2019-11-26 |
1.0150 |
54,726.1349 TRX |
1.0150 |
0.9499 |
1.0800 |
1.0236 |
| 2019-11-25 |
0.9500 |
60,297.9827 TRX |
0.9500 |
0.9000 |
1.0000 |
0.9825 |
| 2019-11-24 |
0.9784 |
29,895.5601 TRX |
0.9784 |
0.9400 |
1.0168 |
0.9400 |
| 2019-11-23 |
0.9889 |
33,718.9302 TRX |
0.9889 |
0.9500 |
1.0278 |
1.0168 |
| 2019-11-22 |
0.9961 |
152,235.6235 TRX |
0.9961 |
0.9278 |
1.0644 |
1.0162 |
| 2019-11-21 |
1.0596 |
83,261.2494 TRX |
1.0596 |
1.0000 |
1.1192 |
1.0495 |
| 2019-11-20 |
1.1093 |
11,439.5048 TRX |
1.1093 |
1.0832 |
1.1353 |
1.0901 |
| 2019-11-19 |
1.1208 |
37,522.3325 TRX |
1.1208 |
1.0765 |
1.1650 |
1.0832 |
| 2019-11-18 |
1.1963 |
55,609.5272 TRX |
1.1963 |
1.1400 |
1.2526 |
1.1400 |
| 2019-11-17 |
1.2358 |
24,195.5783 TRX |
1.2358 |
1.2121 |
1.2594 |
1.2232 |
| 2019-11-16 |
1.2356 |
16,722.4062 TRX |
1.2356 |
1.2121 |
1.2590 |
1.2124 |
| 2019-11-15 |
1.2469 |
66,965.2387 TRX |
1.2469 |
1.2168 |
1.2769 |
1.2590 |
| 2019-11-14 |
1.2720 |
169,097.9635 TRX |
1.2720 |
1.2340 |
1.3100 |
1.2350 |
| 2019-11-13 |
1.2804 |
94,048.8078 TRX |
1.2804 |
1.2450 |
1.3157 |
1.2996 |
| 2019-11-12 |
1.2705 |
22,321.1743 TRX |
1.2705 |
1.2410 |
1.3000 |
1.2692 |
| 2019-11-11 |
1.2570 |
10,551.7900 TRX |
1.2570 |
1.2240 |
1.2900 |
1.2412 |
| 2019-11-10 |
1.2625 |
51,050.1245 TRX |
1.2625 |
1.2300 |
1.2950 |
1.2900 |
| 2019-11-09 |
1.2423 |
11,264.1671 TRX |
1.2423 |
1.2300 |
1.2547 |
1.2300 |
| 2019-11-08 |
1.2479 |
16,361.6029 TRX |
1.2479 |
1.2207 |
1.2750 |
1.2413 |
| 2019-11-07 |
1.2646 |
28,216.6123 TRX |
1.2646 |
1.2303 |
1.2990 |
1.2565 |
| 2019-11-06 |
1.2769 |
28,175.7721 TRX |
1.2769 |
1.2548 |
1.2990 |
1.2907 |
| 2019-11-05 |
1.2670 |
22,258.7161 TRX |
1.2670 |
1.2490 |
1.2850 |
1.2670 |
| 2019-11-04 |
1.2766 |
22,741.2849 TRX |
1.2766 |
1.2434 |
1.3099 |
1.2663 |
| 2019-11-03 |
1.2799 |
18,181.6232 TRX |
1.2799 |
1.2500 |
1.3099 |
1.2700 |
| 2019-11-02 |
1.2749 |
48,177.5778 TRX |
1.2749 |
1.2400 |
1.3099 |
1.2819 |
| 2019-11-01 |
1.2290 |
22,388.9444 TRX |
1.2290 |
1.1580 |
1.3000 |
1.2600 |
| 2019-10-31 |
1.2877 |
37,630.4549 TRX |
1.2877 |
1.2500 |
1.3254 |
1.2748 |
| 2019-10-30 |
1.3425 |
78,639.4334 TRX |
1.3425 |
1.2750 |
1.4100 |
1.2889 |
| 2019-10-29 |
1.3086 |
138,844.9679 TRX |
1.3086 |
1.2200 |
1.3973 |
1.3227 |
| 2019-10-28 |
1.2425 |
134,118.2881 TRX |
1.2425 |
1.1350 |
1.3500 |
1.2312 |
| 2019-10-27 |
1.0945 |
240,021.9295 TRX |
1.0945 |
0.9700 |
1.2190 |
1.2190 |
| 2019-10-26 |
1.0736 |
164,562.9832 TRX |
1.0736 |
0.9700 |
1.1772 |
1.0250 |
| 2019-10-25 |
1.0019 |
60,183.5589 TRX |
1.0019 |
0.9768 |
1.0270 |
1.0269 |
| 2019-10-24 |
0.9751 |
49,430.3812 TRX |
0.9751 |
0.9400 |
1.0102 |
1.0102 |
| 2019-10-23 |
0.9810 |
63,653.7305 TRX |
0.9810 |
0.9378 |
1.0242 |
0.9700 |
| 2019-10-22 |
0.9990 |
27,734.8033 TRX |
0.9990 |
0.9710 |
1.0270 |
1.0270 |
| 2019-10-21 |
1.0078 |
17,233.0541 TRX |
1.0078 |
0.9710 |
1.0447 |
1.0127 |
| 2019-10-20 |
1.0184 |
16,305.7953 TRX |
1.0184 |
0.9913 |
1.0454 |
1.0116 |
| 2019-10-19 |
1.0386 |
30,281.0247 TRX |
1.0386 |
0.9981 |
1.0790 |
1.0254 |
| 2019-10-18 |
0.9958 |
31,320.2046 TRX |
0.9958 |
0.9639 |
1.0277 |
1.0108 |
| 2019-10-17 |
1.0067 |
48,306.3122 TRX |
1.0067 |
0.9634 |
1.0500 |
1.0106 |
| 2019-10-16 |
1.0157 |
37,895.3873 TRX |
1.0157 |
0.9700 |
1.0614 |
0.9700 |
| 2019-10-15 |
1.0502 |
25,161.0005 TRX |
1.0502 |
1.0008 |
1.0997 |
1.0125 |
| 2019-10-14 |
1.0711 |
11,854.5851 TRX |
1.0711 |
1.0422 |
1.1000 |
1.0800 |