Market [unlinked] / [unlinked]
Identifier on Yobit: tyv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
378.4763 |
47.7872 |
378.4763 |
326.9627 |
429.9900 |
340.2222 |
| 2022-03-01 |
347.6970 |
234.2374 |
347.6970 |
300.3829 |
395.0112 |
357.6739 |
| 2022-02-28 |
309.8692 |
196.8036 |
309.8692 |
300.3829 |
319.3555 |
316.0553 |
| 2022-02-27 |
307.5670 |
143.1224 |
307.5670 |
220.0000 |
395.1340 |
300.7251 |
| 2022-02-26 |
236.8790 |
199.9875 |
236.8790 |
172.7581 |
301.0000 |
220.0000 |
| 2022-02-25 |
312.3193 |
223.1575 |
312.3193 |
274.6386 |
350.0000 |
290.0000 |
| 2022-02-24 |
394.8246 |
235.5051 |
394.8246 |
300.0000 |
489.6493 |
348.8132 |
| 2022-02-23 |
472.9651 |
134.1919 |
472.9651 |
452.0000 |
493.9301 |
468.1560 |
| 2022-02-22 |
552.4950 |
103.5603 |
552.4950 |
470.0000 |
634.9900 |
480.0000 |
| 2022-02-21 |
542.8558 |
63.2876 |
542.8558 |
450.7215 |
634.9900 |
501.0000 |
| 2022-02-20 |
562.8608 |
106.1830 |
562.8608 |
550.7215 |
575.0000 |
571.5221 |
| 2022-02-19 |
599.7088 |
86.5014 |
599.7088 |
552.0000 |
647.4177 |
560.0000 |
| 2022-02-18 |
640.8688 |
246.5737 |
640.8688 |
551.9944 |
729.7432 |
561.0000 |
| 2022-02-17 |
599.2162 |
287.1378 |
599.2162 |
500.7215 |
697.7109 |
600.8384 |
| 2022-02-16 |
515.0000 |
74.7872 |
515.0000 |
480.0000 |
550.0000 |
538.3991 |
| 2022-02-15 |
482.0000 |
84.3570 |
482.0000 |
450.0000 |
514.0000 |
497.0308 |
| 2022-02-14 |
496.0000 |
148.1441 |
496.0000 |
478.0000 |
514.0000 |
480.0000 |
| 2022-02-13 |
502.3450 |
49.3308 |
502.3450 |
490.0000 |
514.6900 |
490.0000 |
| 2022-02-12 |
498.0691 |
310.4235 |
498.0691 |
460.4967 |
535.6415 |
512.1293 |
| 2022-02-11 |
506.6067 |
132.8597 |
506.6067 |
450.2135 |
563.0000 |
479.9775 |
| 2022-02-10 |
486.5171 |
487.2219 |
486.5171 |
410.0000 |
563.0343 |
459.0000 |
| 2022-02-09 |
414.0269 |
196.6257 |
414.0269 |
385.1000 |
442.9539 |
420.0000 |
| 2022-02-08 |
443.5154 |
205.4950 |
443.5154 |
390.0000 |
497.0308 |
409.9267 |
| 2022-02-07 |
457.5000 |
320.8017 |
457.5000 |
365.0000 |
550.0000 |
514.6900 |
| 2022-02-06 |
375.5138 |
144.3014 |
375.5138 |
315.0000 |
436.0276 |
400.0000 |
| 2022-02-05 |
470.1362 |
396.9379 |
470.1362 |
340.2724 |
600.0000 |
450.0000 |
| 2022-02-04 |
465.5000 |
723.9783 |
465.5000 |
296.0000 |
635.0000 |
560.2331 |
| 2022-02-03 |
454.4222 |
460.0027 |
454.4222 |
296.0000 |
612.8444 |
419.5669 |
| 2022-02-02 |
600.3274 |
131.6079 |
600.3274 |
550.0000 |
650.6548 |
580.8100 |
| 2022-02-01 |
600.5000 |
102.1311 |
600.5000 |
560.0000 |
641.0000 |
625.2046 |
| 2022-01-31 |
614.0000 |
130.3832 |
614.0000 |
560.0000 |
668.0000 |
618.9991 |
| 2022-01-30 |
656.6650 |
152.1075 |
656.6650 |
619.0904 |
694.2397 |
663.8637 |
| 2022-01-29 |
607.3450 |
599.5056 |
607.3450 |
514.6900 |
700.0000 |
647.5132 |
| 2022-01-28 |
569.0000 |
132.7551 |
569.0000 |
500.0000 |
638.0000 |
557.4459 |
| 2022-01-27 |
472.8085 |
240.8827 |
472.8085 |
374.0950 |
571.5221 |
522.4490 |
| 2022-01-26 |
453.7216 |
321.4838 |
453.7216 |
359.4623 |
547.9808 |
379.6785 |
| 2022-01-25 |
528.5000 |
27.0824 |
528.5000 |
500.0000 |
557.0000 |
527.7644 |
| 2022-01-24 |
516.9595 |
148.8377 |
516.9595 |
472.9190 |
561.0000 |
557.0000 |
| 2022-01-23 |
598.7088 |
204.8510 |
598.7088 |
550.0000 |
647.4177 |
561.0000 |
| 2022-01-22 |
548.3822 |
206.7467 |
548.3822 |
527.7644 |
569.0000 |
546.4349 |
| 2022-01-21 |
480.5432 |
499.9483 |
480.5432 |
320.0000 |
641.0863 |
560.0000 |
| 2022-01-20 |
608.5000 |
305.3814 |
608.5000 |
561.0000 |
656.0000 |
575.0000 |
| 2022-01-19 |
593.1023 |
193.9216 |
593.1023 |
561.0000 |
625.2046 |
561.0000 |
| 2022-01-18 |
548.0000 |
227.7753 |
548.0000 |
511.0000 |
585.0000 |
580.1379 |
| 2022-01-17 |
557.4665 |
96.1794 |
557.4665 |
515.9329 |
599.0000 |
527.6866 |
| 2022-01-16 |
553.5617 |
87.5424 |
553.5617 |
507.1234 |
600.0000 |
552.9130 |
| 2022-01-15 |
578.5000 |
538.6764 |
578.5000 |
500.0000 |
657.0000 |
561.0000 |
| 2022-01-14 |
615.5000 |
398.9041 |
615.5000 |
564.0000 |
667.0000 |
657.1776 |
| 2022-01-13 |
611.5000 |
339.3261 |
611.5000 |
556.0000 |
667.0000 |
609.0000 |
| 2022-01-12 |
534.0000 |
1,214.6392 |
534.0000 |
408.0000 |
660.0000 |
565.6000 |