Identifier on Yobit: trx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-08 |
1.0402 |
79,644.5528 TRX |
1.0402 |
0.9747 |
1.1057 |
1.0340 |
| 2019-09-07 |
0.9844 |
71,099.5927 TRX |
0.9844 |
0.9500 |
1.0189 |
1.0113 |
| 2019-09-06 |
0.9997 |
148,801.9515 TRX |
0.9997 |
0.9682 |
1.0312 |
1.0000 |
| 2019-09-05 |
1.0349 |
115,825.9538 TRX |
1.0349 |
1.0000 |
1.0698 |
1.0312 |
| 2019-09-04 |
1.0730 |
56,933.7441 TRX |
1.0730 |
1.0379 |
1.1081 |
1.0665 |
| 2019-09-03 |
1.0791 |
71,065.7312 TRX |
1.0791 |
1.0500 |
1.1081 |
1.0601 |
| 2019-09-02 |
1.0583 |
38,543.8688 TRX |
1.0583 |
1.0350 |
1.0815 |
1.0756 |
| 2019-09-01 |
1.0725 |
35,606.8696 TRX |
1.0725 |
1.0500 |
1.0950 |
1.0624 |
| 2019-08-31 |
1.1371 |
79,513.9024 TRX |
1.1371 |
1.0500 |
1.2242 |
1.0863 |
| 2019-08-30 |
1.0689 |
45,845.3612 TRX |
1.0689 |
1.0350 |
1.1027 |
1.0621 |
| 2019-08-29 |
1.1016 |
72,058.9276 TRX |
1.1016 |
1.0554 |
1.1478 |
1.0783 |
| 2019-08-28 |
1.1739 |
107,683.4430 TRX |
1.1739 |
1.1278 |
1.2200 |
1.1598 |
| 2019-08-27 |
1.1993 |
32,550.6958 TRX |
1.1993 |
1.1786 |
1.2200 |
1.2000 |
| 2019-08-26 |
1.1992 |
37,088.0005 TRX |
1.1992 |
1.1785 |
1.2200 |
1.1954 |
| 2019-08-25 |
1.2109 |
22,776.8085 TRX |
1.2109 |
1.1987 |
1.2231 |
1.2030 |
| 2019-08-24 |
1.2127 |
36,565.1699 TRX |
1.2127 |
1.1954 |
1.2300 |
1.1987 |
| 2019-08-23 |
1.2200 |
45,333.4855 TRX |
1.2200 |
1.1880 |
1.2520 |
1.2300 |
| 2019-08-22 |
1.1616 |
39,299.9722 TRX |
1.1616 |
1.1322 |
1.1910 |
1.1880 |
| 2019-08-21 |
1.1784 |
71,508.6960 TRX |
1.1784 |
1.1322 |
1.2246 |
1.1618 |
| 2019-08-20 |
1.2254 |
45,209.4709 TRX |
1.2254 |
1.1907 |
1.2600 |
1.1917 |
| 2019-08-19 |
1.2501 |
63,207.0661 TRX |
1.2501 |
1.1902 |
1.3100 |
1.2000 |
| 2019-08-18 |
1.1840 |
33,943.3622 TRX |
1.1840 |
1.1300 |
1.2379 |
1.2280 |
| 2019-08-17 |
1.1611 |
17,263.8390 TRX |
1.1611 |
1.1305 |
1.1918 |
1.1892 |
| 2019-08-16 |
1.1790 |
51,085.0519 TRX |
1.1790 |
1.1260 |
1.2319 |
1.1469 |
| 2019-08-15 |
1.1981 |
68,238.1822 TRX |
1.1981 |
1.1161 |
1.2800 |
1.1900 |
| 2019-08-14 |
1.2873 |
52,458.9437 TRX |
1.2873 |
1.2300 |
1.3446 |
1.2400 |
| 2019-08-13 |
1.3274 |
20,801.8041 TRX |
1.3274 |
1.3000 |
1.3549 |
1.3150 |
| 2019-08-12 |
1.3425 |
59,938.4930 TRX |
1.3425 |
1.3100 |
1.3750 |
1.3549 |
| 2019-08-11 |
1.3452 |
24,991.0506 TRX |
1.3452 |
1.2999 |
1.3904 |
1.3896 |
| 2019-08-10 |
1.3252 |
33,670.9368 TRX |
1.3252 |
1.2817 |
1.3687 |
1.3550 |
| 2019-08-09 |
1.3584 |
76,796.2471 TRX |
1.3584 |
1.3002 |
1.4167 |
1.3002 |
| 2019-08-08 |
1.4138 |
141,443.0699 TRX |
1.4138 |
1.3887 |
1.4390 |
1.4260 |
| 2019-08-07 |
1.4228 |
186,923.2779 TRX |
1.4228 |
1.3887 |
1.4568 |
1.4082 |
| 2019-08-06 |
1.4865 |
62,402.6010 TRX |
1.4865 |
1.4300 |
1.5430 |
1.4566 |
| 2019-08-05 |
1.5432 |
84,999.9057 TRX |
1.5432 |
1.4383 |
1.6481 |
1.5100 |
| 2019-08-04 |
1.4454 |
44,176.4681 TRX |
1.4454 |
1.4207 |
1.4700 |
1.4700 |
| 2019-08-03 |
1.4435 |
112,749.9677 TRX |
1.4435 |
1.4201 |
1.4670 |
1.4494 |
| 2019-08-02 |
1.4395 |
30,152.8924 TRX |
1.4395 |
1.4108 |
1.4682 |
1.4311 |
| 2019-08-01 |
1.4243 |
111,257.5230 TRX |
1.4243 |
1.3928 |
1.4559 |
1.4110 |
| 2019-07-31 |
1.4495 |
8,197.3930 TRX |
1.4495 |
1.4090 |
1.4900 |
1.4350 |
| 2019-07-30 |
1.4176 |
34,284.6758 TRX |
1.4176 |
1.3819 |
1.4534 |
1.4015 |
| 2019-07-29 |
1.4591 |
12,864.8304 TRX |
1.4591 |
1.4110 |
1.5072 |
1.4534 |
| 2019-07-28 |
1.4748 |
47,509.6411 TRX |
1.4748 |
1.4300 |
1.5195 |
1.5183 |
| 2019-07-27 |
1.4774 |
158,535.7786 TRX |
1.4774 |
1.3919 |
1.5630 |
1.4205 |
| 2019-07-26 |
1.5559 |
131,904.8207 TRX |
1.5559 |
1.5000 |
1.6118 |
1.5292 |
| 2019-07-25 |
1.5500 |
117,872.1527 TRX |
1.5500 |
1.5100 |
1.5900 |
1.5683 |
| 2019-07-24 |
1.6340 |
159,656.4852 TRX |
1.6340 |
1.5180 |
1.7500 |
1.5300 |
| 2019-07-23 |
1.6747 |
235,435.1198 TRX |
1.6747 |
1.4700 |
1.8794 |
1.6577 |
| 2019-07-22 |
1.8770 |
54,361.7455 TRX |
1.8770 |
1.8441 |
1.9100 |
1.8515 |
| 2019-07-21 |
1.8635 |
71,438.2568 TRX |
1.8635 |
1.7500 |
1.9769 |
1.8576 |