Market [unlinked] / [unlinked]
Identifier on Yobit: tyv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-10 |
44.3600 |
10.1107 |
44.3600 |
43.8102 |
44.9098 |
43.8102 |
| 2022-06-09 |
44.5818 |
0.0216 |
44.5818 |
44.0293 |
45.1344 |
44.0293 |
| 2022-06-08 |
45.1344 |
0.0013 |
45.1344 |
45.1344 |
45.1344 |
45.1344 |
| 2022-06-07 |
45.4937 |
0.1025 |
45.4937 |
44.2494 |
46.7380 |
45.1344 |
| 2022-06-06 |
48.0989 |
50.2522 |
48.0989 |
45.8216 |
50.3762 |
45.8216 |
| 2022-06-05 |
49.1507 |
0.1288 |
49.1507 |
47.9253 |
50.3762 |
48.8838 |
| 2022-06-04 |
50.8799 |
0.0162 |
50.8799 |
50.3762 |
51.3837 |
51.3837 |
| 2022-06-03 |
50.7521 |
6.6896 |
50.7521 |
50.3762 |
51.1280 |
51.1280 |
| 2022-06-02 |
51.2730 |
13.3962 |
51.2730 |
44.9165 |
57.6295 |
49.8761 |
| 2022-06-01 |
54.1288 |
9.5543 |
54.1288 |
50.6280 |
57.6295 |
54.2895 |
| 2022-05-31 |
50.8797 |
5.7612 |
50.8797 |
47.2065 |
54.5529 |
52.9446 |
| 2022-05-30 |
44.7314 |
0.2166 |
44.7314 |
42.7249 |
46.7380 |
46.7380 |
| 2022-05-29 |
41.5793 |
1.5424 |
41.5793 |
40.6462 |
42.5123 |
42.5123 |
| 2022-05-28 |
40.8495 |
0.0100 |
40.8495 |
40.8495 |
40.8495 |
40.8495 |
| 2022-05-27 |
38.8211 |
0.5839 |
38.8211 |
36.7928 |
40.8495 |
40.8495 |
| 2022-05-26 |
39.2574 |
1.7520 |
39.2574 |
39.2574 |
39.2574 |
39.2574 |
| 2022-05-25 |
38.9659 |
0.0383 |
38.9659 |
38.6744 |
39.2574 |
38.6744 |
| 2022-05-24 |
39.9607 |
0.1670 |
39.9607 |
38.8678 |
41.0537 |
39.2574 |
| 2022-05-23 |
41.1808 |
13.0459 |
41.1808 |
39.8492 |
42.5123 |
40.1000 |
| 2022-05-22 |
41.0483 |
3.8873 |
41.0483 |
40.0000 |
42.0966 |
40.0485 |
| 2022-05-21 |
44.5677 |
2.7447 |
44.5677 |
40.0000 |
49.1354 |
42.9385 |
| 2022-05-20 |
48.7730 |
0.0390 |
48.7730 |
48.1649 |
49.3811 |
48.8910 |
| 2022-05-19 |
49.5046 |
0.0155 |
49.5046 |
49.3811 |
49.6280 |
49.3811 |
| 2022-05-18 |
49.9331 |
0.0180 |
49.9331 |
49.8761 |
49.9900 |
49.8761 |
| 2022-05-17 |
52.9524 |
6.9443 |
52.9524 |
52.9524 |
52.9524 |
52.9524 |
| 2022-05-16 |
52.9524 |
2.9443 |
52.9524 |
52.9524 |
52.9524 |
52.9524 |
| 2022-05-15 |
53.3543 |
0.5799 |
53.3543 |
52.4191 |
54.2895 |
52.9524 |
| 2022-05-14 |
66.4327 |
10.6307 |
66.4327 |
60.7245 |
72.1409 |
70.0140 |
| 2022-05-13 |
71.0721 |
4.3763 |
71.0721 |
67.1442 |
75.0000 |
72.5016 |
| 2022-05-12 |
67.9219 |
2.4843 |
67.9219 |
65.0000 |
70.8437 |
67.1442 |
| 2022-05-11 |
69.9733 |
15.5702 |
69.9733 |
64.9466 |
75.0000 |
64.9466 |
| 2022-05-10 |
77.1887 |
2.6791 |
77.1887 |
75.0775 |
79.2999 |
75.0775 |
| 2022-05-09 |
80.9000 |
52.4604 |
80.9000 |
74.8000 |
87.0000 |
81.3023 |
| 2022-05-08 |
83.3541 |
2.1575 |
83.3541 |
79.7081 |
87.0000 |
85.0475 |
| 2022-05-07 |
84.0000 |
63.4333 |
84.0000 |
80.0000 |
88.0000 |
80.0000 |
| 2022-05-06 |
87.3348 |
10.4122 |
87.3348 |
86.0000 |
88.6695 |
88.6695 |
| 2022-05-05 |
88.8367 |
20.8902 |
88.8367 |
85.5609 |
92.1125 |
89.0000 |
| 2022-05-04 |
93.4219 |
65.6656 |
93.4219 |
89.8438 |
97.0000 |
92.5730 |
| 2022-05-03 |
91.7500 |
0.7130 |
91.7500 |
86.5000 |
97.0000 |
91.1982 |
| 2022-05-02 |
95.4843 |
0.1117 |
95.4843 |
93.9686 |
97.0000 |
94.9106 |
| 2022-05-01 |
97.0893 |
2.4010 |
97.0893 |
94.9106 |
99.2680 |
97.0000 |
| 2022-04-30 |
100.7682 |
1.3268 |
100.7682 |
99.2680 |
102.2685 |
100.0000 |
| 2022-04-29 |
100.7682 |
2.0125 |
100.7682 |
99.2680 |
102.2685 |
99.9900 |
| 2022-04-28 |
100.7682 |
9.9311 |
100.7682 |
99.2680 |
102.2685 |
100.0000 |
| 2022-04-27 |
103.1158 |
1.6667 |
103.1158 |
99.2680 |
106.9637 |
99.2680 |
| 2022-04-26 |
106.2564 |
12.2022 |
106.2564 |
102.2835 |
110.2292 |
102.2835 |
| 2022-04-25 |
111.0573 |
2.1312 |
111.0573 |
109.6808 |
112.4338 |
110.2292 |
| 2022-04-24 |
115.3170 |
0.6044 |
115.3170 |
112.4504 |
118.1837 |
112.4504 |
| 2022-04-23 |
121.0404 |
10.4985 |
121.0404 |
114.7163 |
127.3645 |
115.8664 |
| 2022-04-22 |
109.7012 |
81.3885 |
109.7012 |
94.7064 |
124.6960 |
124.6960 |