Market [unlinked] / [unlinked]
Identifier on Yobit: tyv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-18 |
23.2111 |
10.5415 |
23.2111 |
20.4223 |
26.0000 |
22.7940 |
| 2022-09-17 |
20.0000 |
0.6613 |
20.0000 |
20.0000 |
20.0000 |
20.0000 |
| 2022-09-16 |
20.1113 |
1.0857 |
20.1113 |
20.0000 |
20.2225 |
20.0000 |
| 2022-09-15 |
20.3239 |
0.0396 |
20.3239 |
20.2225 |
20.4253 |
20.2225 |
| 2022-09-14 |
20.8392 |
0.0985 |
20.8392 |
20.5274 |
21.1510 |
20.5274 |
| 2022-09-13 |
21.5789 |
0.1579 |
21.5789 |
21.0457 |
22.1120 |
21.0457 |
| 2022-09-12 |
22.1620 |
0.2032 |
22.1620 |
22.1120 |
22.2120 |
22.1120 |
| 2022-09-11 |
22.3405 |
0.0134 |
22.3405 |
22.3405 |
22.3405 |
22.3405 |
| 2022-09-10 |
21.9060 |
0.1319 |
21.9060 |
21.3599 |
22.4522 |
22.4522 |
| 2022-09-09 |
21.3599 |
0.0000 |
21.3599 |
21.3599 |
21.3599 |
21.3599 |
| 2022-09-08 |
21.3599 |
0.0000 |
21.3599 |
21.3599 |
21.3599 |
21.3599 |
| 2022-09-07 |
21.2591 |
0.0969 |
21.2591 |
20.9410 |
21.5772 |
21.3599 |
| 2022-09-06 |
21.7393 |
0.0522 |
21.7393 |
21.4698 |
22.0087 |
21.4698 |
| 2022-09-05 |
21.7903 |
0.0190 |
21.7903 |
21.7903 |
21.7903 |
21.7903 |
| 2022-09-04 |
20.8967 |
50.4553 |
20.8967 |
20.0000 |
21.7935 |
21.5740 |
| 2022-09-03 |
22.2351 |
0.0629 |
22.2351 |
21.9025 |
22.5678 |
21.9025 |
| 2022-09-02 |
22.6773 |
0.0044 |
22.6773 |
22.6773 |
22.6773 |
22.6773 |
| 2022-09-01 |
22.6834 |
0.0469 |
22.6834 |
22.2326 |
23.1342 |
22.2326 |
| 2022-08-31 |
27.9941 |
3.5139 |
27.9941 |
21.6819 |
34.3063 |
22.6806 |
| 2022-08-30 |
21.2560 |
0.0662 |
21.2560 |
20.9379 |
21.5740 |
21.5740 |
| 2022-08-29 |
21.0450 |
0.0667 |
21.0450 |
20.7301 |
21.3599 |
21.3599 |
| 2022-08-28 |
23.8551 |
16.9351 |
23.8551 |
20.0218 |
27.6884 |
20.7301 |
| 2022-08-27 |
26.4997 |
14.5939 |
26.4997 |
25.3110 |
27.6884 |
25.3110 |
| 2022-08-26 |
28.3834 |
0.0000 |
28.3834 |
28.3834 |
28.3834 |
28.3834 |
| 2022-08-25 |
29.5391 |
53.1344 |
29.5391 |
26.4361 |
32.6421 |
28.3834 |
| 2022-08-24 |
31.6800 |
9.4304 |
31.6800 |
30.0000 |
33.3600 |
33.3600 |
| 2022-08-23 |
31.6475 |
10.0110 |
31.6475 |
30.0000 |
33.2949 |
32.9644 |
| 2022-08-22 |
32.3193 |
1.2571 |
32.3193 |
31.8381 |
32.8004 |
32.8004 |
| 2022-08-21 |
32.0931 |
0.0000 |
32.0931 |
32.0931 |
32.0931 |
32.0931 |
| 2022-08-20 |
32.6095 |
0.1215 |
32.6095 |
32.5769 |
32.6421 |
32.5769 |
| 2022-08-19 |
33.3588 |
3.1830 |
33.3588 |
32.5769 |
34.1407 |
32.5769 |
| 2022-08-18 |
34.3629 |
0.9821 |
34.3629 |
34.2429 |
34.4829 |
34.2429 |
| 2022-08-17 |
34.8820 |
23.1649 |
34.8820 |
34.5862 |
35.1778 |
34.5862 |
| 2022-08-16 |
34.8286 |
0.0000 |
34.8286 |
34.8286 |
34.8286 |
34.8286 |
| 2022-08-15 |
34.8286 |
0.0085 |
34.8286 |
34.8286 |
34.8286 |
34.8286 |
| 2022-08-14 |
35.1778 |
0.0000 |
35.1778 |
35.1778 |
35.1778 |
35.1778 |
| 2022-08-13 |
35.2345 |
2.3066 |
35.2345 |
34.5877 |
35.8813 |
35.1778 |
| 2022-08-12 |
37.0384 |
1.0196 |
37.0384 |
36.9768 |
37.1000 |
36.9768 |
| 2022-08-11 |
35.8189 |
1.9673 |
35.8189 |
31.9926 |
39.6451 |
36.9768 |
| 2022-08-10 |
31.9577 |
89.8902 |
31.9577 |
26.0050 |
37.9105 |
31.9926 |
| 2022-08-09 |
38.6687 |
0.0000 |
38.6687 |
38.6687 |
38.6687 |
38.6687 |
| 2022-08-08 |
39.8332 |
4.8518 |
39.8332 |
37.3332 |
42.3332 |
38.6687 |
| 2022-08-07 |
42.3332 |
1.0000 |
42.3332 |
42.3332 |
42.3332 |
42.3332 |
| 2022-08-06 |
48.2161 |
7.4284 |
48.2161 |
37.3475 |
59.0847 |
42.3071 |
| 2022-08-05 |
50.4522 |
29.8726 |
50.4522 |
43.1596 |
57.7449 |
52.4268 |
| 2022-08-04 |
47.9396 |
0.2042 |
47.9396 |
46.5055 |
49.3738 |
49.3738 |
| 2022-08-03 |
53.0087 |
7.2954 |
53.0087 |
41.0598 |
64.9576 |
47.6798 |
| 2022-08-02 |
60.0328 |
2.8849 |
60.0328 |
55.1079 |
64.9576 |
57.6380 |
| 2022-08-01 |
60.3302 |
5.0536 |
60.3302 |
55.6604 |
65.0000 |
61.4989 |
| 2022-07-31 |
56.9233 |
5.4495 |
56.9233 |
48.8889 |
64.9576 |
59.9842 |