Market [unlinked] / [unlinked]
Identifier on Yobit: tyv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-21 |
92.6826 |
15.6279 |
92.6826 |
90.9268 |
94.4384 |
94.4384 |
| 2022-04-20 |
94.9887 |
0.9619 |
94.9887 |
93.5011 |
96.4763 |
93.5011 |
| 2022-04-19 |
106.2374 |
46.9552 |
106.2374 |
93.1063 |
119.3685 |
93.1063 |
| 2022-04-18 |
117.1450 |
9.8244 |
117.1450 |
115.2899 |
119.0000 |
119.0000 |
| 2022-04-17 |
112.5791 |
53.3087 |
112.5791 |
97.7938 |
127.3645 |
119.9653 |
| 2022-04-16 |
98.6262 |
8.0162 |
98.6262 |
97.5027 |
99.7497 |
99.7497 |
| 2022-04-15 |
99.5000 |
0.6080 |
99.5000 |
99.5000 |
99.5000 |
99.5000 |
| 2022-04-14 |
100.2669 |
18.7195 |
100.2669 |
98.7742 |
101.7597 |
99.7644 |
| 2022-04-13 |
99.8743 |
19.6773 |
99.8743 |
98.4802 |
101.2683 |
98.4802 |
| 2022-04-12 |
99.8816 |
15.9790 |
99.8816 |
99.5000 |
100.2632 |
99.5000 |
| 2022-04-11 |
101.9326 |
0.4511 |
101.9326 |
100.2632 |
103.6020 |
100.2632 |
| 2022-04-10 |
103.6020 |
0.0010 |
103.6020 |
103.6020 |
103.6020 |
103.6020 |
| 2022-04-09 |
112.6279 |
29.8558 |
112.6279 |
99.7644 |
125.4915 |
103.6020 |
| 2022-04-08 |
129.0141 |
10.2162 |
129.0141 |
126.1190 |
131.9092 |
126.1190 |
| 2022-04-07 |
132.5603 |
8.8204 |
132.5603 |
130.5534 |
134.5672 |
131.9900 |
| 2022-04-06 |
145.7836 |
2.8495 |
145.7836 |
134.5672 |
157.0000 |
134.5672 |
| 2022-04-05 |
153.2469 |
32.1177 |
153.2469 |
149.4261 |
157.0678 |
149.4261 |
| 2022-04-04 |
167.2500 |
22.1921 |
167.2500 |
152.5000 |
182.0000 |
154.0000 |
| 2022-04-03 |
157.8590 |
35.4801 |
157.8590 |
155.5088 |
160.2091 |
160.2091 |
| 2022-04-02 |
168.9000 |
3.5732 |
168.9000 |
156.6190 |
181.1811 |
157.3833 |
| 2022-04-01 |
156.6887 |
21.6480 |
156.6887 |
153.9653 |
159.4121 |
158.6190 |
| 2022-03-31 |
169.5243 |
88.7091 |
169.5243 |
143.4374 |
195.6112 |
158.6190 |
| 2022-03-30 |
187.3790 |
172.2199 |
187.3790 |
154.7581 |
220.0000 |
195.6112 |
| 2022-03-29 |
199.4701 |
0.8134 |
199.4701 |
190.2256 |
208.7145 |
198.1328 |
| 2022-03-28 |
213.9511 |
12.3393 |
213.9511 |
208.5464 |
219.3558 |
213.9532 |
| 2022-03-27 |
214.2767 |
0.2833 |
214.2767 |
208.5534 |
220.0000 |
208.5534 |
| 2022-03-26 |
205.4405 |
58.2137 |
205.4405 |
194.0000 |
216.8811 |
216.8811 |
| 2022-03-25 |
182.2423 |
58.7857 |
182.2423 |
132.7581 |
231.7266 |
195.6112 |
| 2022-03-24 |
222.4868 |
20.6468 |
222.4868 |
205.0000 |
239.9737 |
227.1829 |
| 2022-03-23 |
235.2427 |
34.8304 |
235.2427 |
222.0000 |
248.4853 |
225.0000 |
| 2022-03-22 |
243.8576 |
9.5412 |
243.8576 |
230.4014 |
257.3138 |
243.6130 |
| 2022-03-21 |
262.5750 |
2.7123 |
262.5750 |
252.0000 |
273.1500 |
252.0000 |
| 2022-03-20 |
260.7909 |
52.1217 |
260.7909 |
242.0000 |
279.5819 |
273.1500 |
| 2022-03-19 |
256.0000 |
58.4763 |
256.0000 |
242.0000 |
270.0000 |
242.0000 |
| 2022-03-18 |
266.2420 |
49.2747 |
266.2420 |
241.0000 |
291.4840 |
270.0000 |
| 2022-03-17 |
290.0874 |
81.9651 |
290.0874 |
285.7686 |
294.4061 |
287.1974 |
| 2022-03-16 |
268.0445 |
59.2319 |
268.0445 |
246.0553 |
290.0338 |
287.1551 |
| 2022-03-15 |
275.0000 |
190.0642 |
275.0000 |
215.0000 |
335.0000 |
280.1240 |
| 2022-03-14 |
323.0000 |
142.7429 |
323.0000 |
311.0000 |
335.0000 |
333.0000 |
| 2022-03-13 |
336.9400 |
11.3782 |
336.9400 |
321.0000 |
352.8800 |
321.0000 |
| 2022-03-12 |
348.3258 |
17.2793 |
348.3258 |
330.0000 |
366.6515 |
352.8800 |
| 2022-03-11 |
354.3126 |
0.5380 |
354.3126 |
341.9737 |
366.6515 |
366.6515 |
| 2022-03-10 |
360.5543 |
1.2885 |
360.5543 |
331.8427 |
389.2658 |
368.4848 |
| 2022-03-09 |
354.0143 |
162.5902 |
354.0143 |
312.8945 |
395.1340 |
389.9000 |
| 2022-03-08 |
345.3998 |
45.6729 |
345.3998 |
311.0000 |
379.7996 |
322.1069 |
| 2022-03-07 |
293.3491 |
15.5861 |
293.3491 |
267.7883 |
318.9098 |
311.6773 |
| 2022-03-06 |
324.1924 |
21.6656 |
324.1924 |
301.8848 |
346.5000 |
311.0000 |
| 2022-03-05 |
338.8861 |
10.7717 |
338.8861 |
320.7723 |
357.0000 |
338.5795 |
| 2022-03-04 |
334.0276 |
11.2114 |
334.0276 |
311.0553 |
357.0000 |
340.2222 |
| 2022-03-03 |
345.5615 |
21.9018 |
345.5615 |
333.5019 |
357.6212 |
335.2189 |