Market [unlinked] / [unlinked]
Identifier on Yobit: tyv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-11 |
405.0000 |
915.8288 |
405.0000 |
310.0000 |
500.0000 |
444.4723 |
| 2022-01-10 |
365.0000 |
1,830.5235 |
365.0000 |
280.0000 |
450.0000 |
318.6800 |
| 2022-01-09 |
273.2732 |
2,406.9774 |
273.2732 |
226.5464 |
320.0000 |
285.0000 |
| 2022-01-08 |
308.7648 |
943.8405 |
308.7648 |
279.0000 |
338.5295 |
320.0000 |
| 2022-01-07 |
278.9200 |
333.3236 |
278.9200 |
270.0000 |
287.8400 |
281.5246 |
| 2022-01-06 |
276.2842 |
282.6656 |
276.2842 |
264.7284 |
287.8400 |
287.8200 |
| 2022-01-05 |
276.5000 |
167.7774 |
276.5000 |
270.0000 |
283.0000 |
281.0000 |
| 2022-01-04 |
281.4000 |
386.8780 |
281.4000 |
275.0000 |
287.8000 |
278.0000 |
| 2022-01-03 |
280.1899 |
807.7740 |
280.1899 |
273.2247 |
287.1551 |
285.0000 |
| 2022-01-02 |
279.3193 |
187.4473 |
279.3193 |
258.6386 |
300.0000 |
263.8113 |
| 2022-01-01 |
271.8127 |
149.0981 |
271.8127 |
243.6253 |
300.0000 |
298.8443 |
| 2021-12-31 |
263.0413 |
154.7736 |
263.0413 |
246.0000 |
280.0826 |
250.9764 |
| 2021-12-30 |
245.6342 |
67.5336 |
245.6342 |
236.2685 |
255.0000 |
250.5500 |
| 2021-12-29 |
238.4798 |
329.6885 |
238.4798 |
231.9597 |
245.0000 |
241.0000 |
| 2021-12-28 |
254.1426 |
438.8848 |
254.1426 |
220.4851 |
287.8000 |
235.1494 |
| 2021-12-27 |
415.7767 |
192.8550 |
415.7767 |
201.5534 |
630.0000 |
286.0000 |
| 2021-12-26 |
202.5000 |
212.3056 |
202.5000 |
186.0000 |
219.0000 |
206.0000 |
| 2021-12-25 |
193.9675 |
799.7001 |
193.9675 |
177.8994 |
210.0356 |
205.6148 |
| 2021-12-24 |
174.5178 |
323.8397 |
174.5178 |
160.0000 |
189.0356 |
177.8706 |
| 2021-12-23 |
176.3652 |
561.2954 |
176.3652 |
167.5892 |
185.1412 |
170.9662 |
| 2021-12-22 |
193.1426 |
299.5355 |
193.1426 |
158.0000 |
228.2851 |
170.0000 |
| 2021-12-21 |
153.4617 |
301.4682 |
153.4617 |
145.7143 |
161.2091 |
157.8531 |
| 2021-12-20 |
150.6046 |
386.0293 |
150.6046 |
140.0000 |
161.2091 |
147.9212 |
| 2021-12-19 |
131.8654 |
516.8867 |
131.8654 |
126.7309 |
137.0000 |
137.0000 |
| 2021-12-18 |
129.0499 |
222.8999 |
129.0499 |
124.0000 |
134.0998 |
127.0000 |
| 2021-12-17 |
132.3622 |
2,164.4624 |
132.3622 |
119.0000 |
145.7243 |
133.0000 |
| 2021-12-16 |
123.5000 |
119.2091 |
123.5000 |
119.0000 |
128.0000 |
120.0000 |
| 2021-12-15 |
121.4000 |
83.2766 |
121.4000 |
114.0000 |
128.8000 |
124.0000 |
| 2021-12-14 |
121.4000 |
169.4494 |
121.4000 |
114.0000 |
128.8000 |
124.2276 |
| 2021-12-13 |
117.0000 |
93.0054 |
117.0000 |
111.0000 |
123.0000 |
117.0000 |
| 2021-12-12 |
114.9000 |
433.2356 |
114.9000 |
101.0000 |
128.8000 |
124.0000 |
| 2021-12-11 |
112.7000 |
492.1639 |
112.7000 |
100.0000 |
125.4000 |
121.5281 |
| 2021-12-10 |
106.4500 |
21.8247 |
106.4500 |
101.0000 |
111.9000 |
101.0000 |
| 2021-12-09 |
114.2143 |
11.6952 |
114.2143 |
112.0000 |
116.4285 |
112.0000 |
| 2021-12-08 |
117.7372 |
137.6678 |
117.7372 |
112.3974 |
123.0770 |
112.3974 |
| 2021-12-07 |
115.4246 |
1.1060 |
115.4246 |
115.0000 |
115.8493 |
115.0000 |
| 2021-12-06 |
112.1972 |
188.9336 |
112.1972 |
107.5143 |
116.8800 |
115.4500 |
| 2021-12-05 |
118.8967 |
49.4971 |
118.8967 |
114.7163 |
123.0770 |
116.8800 |
| 2021-12-04 |
117.7372 |
541.2329 |
117.7372 |
112.3974 |
123.0770 |
117.0000 |
| 2021-12-03 |
117.8126 |
20.2895 |
117.8126 |
116.8811 |
118.7440 |
116.8811 |
| 2021-12-02 |
118.1330 |
34.7991 |
118.1330 |
116.8800 |
119.3861 |
116.8800 |
| 2021-12-01 |
119.6500 |
261.3252 |
119.6500 |
116.0000 |
123.3000 |
120.9500 |
| 2021-11-30 |
124.6300 |
95.8343 |
124.6300 |
120.0000 |
129.2600 |
123.3000 |
| 2021-11-29 |
120.2500 |
46.9282 |
120.2500 |
115.5000 |
125.0000 |
123.3000 |
| 2021-11-28 |
122.6000 |
287.7663 |
122.6000 |
120.2000 |
125.0000 |
123.5000 |
| 2021-11-27 |
120.2440 |
81.5024 |
120.2440 |
119.3200 |
121.1680 |
120.2000 |
| 2021-11-26 |
120.4750 |
276.8797 |
120.4750 |
115.9500 |
125.0000 |
121.0000 |
| 2021-11-25 |
118.8744 |
47.4360 |
118.8744 |
112.9000 |
124.8487 |
120.4000 |
| 2021-11-24 |
117.7083 |
30.4992 |
117.7083 |
115.4992 |
119.9173 |
119.0000 |
| 2021-11-23 |
120.0000 |
44.4454 |
120.0000 |
119.0000 |
121.0000 |
119.0000 |