Market [unlinked] / [unlinked]
Identifier on Yobit: tyv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-17 |
16.0000 |
4,458.0161 |
16.0000 |
14.0000 |
18.0000 |
15.0000 |
| 2021-03-16 |
13.2268 |
8,012.2881 |
13.2268 |
12.4537 |
14.0000 |
14.0000 |
| 2021-03-15 |
11.7004 |
243.5819 |
11.7004 |
10.2004 |
13.2004 |
11.0000 |
| 2021-03-14 |
11.9752 |
787.3628 |
11.9752 |
10.2004 |
13.7500 |
10.2004 |
| 2021-03-13 |
11.1002 |
1,522.5360 |
11.1002 |
10.2003 |
12.0000 |
12.0000 |
| 2021-03-12 |
10.5001 |
493.8698 |
10.5001 |
10.0001 |
11.0000 |
11.0000 |
| 2021-03-11 |
10.5001 |
191.7906 |
10.5001 |
10.0001 |
11.0000 |
10.2003 |
| 2021-03-10 |
10.2500 |
342.5544 |
10.2500 |
9.0000 |
11.5000 |
9.3657 |
| 2021-03-09 |
10.5000 |
217.4029 |
10.5000 |
10.0000 |
11.0000 |
11.0000 |
| 2021-03-08 |
9.7581 |
7.2929 |
9.7581 |
8.5163 |
11.0000 |
11.0000 |
| 2021-03-07 |
9.7581 |
196.9362 |
9.7581 |
8.5163 |
11.0000 |
11.0000 |
| 2021-03-06 |
10.5000 |
63.2932 |
10.5000 |
10.0001 |
10.9998 |
10.9998 |
| 2021-03-05 |
8.0002 |
15.0000 |
8.0002 |
8.0002 |
8.0002 |
8.0002 |
| 2021-03-04 |
9.4999 |
80.4593 |
9.4999 |
8.0000 |
10.9998 |
8.0002 |
| 2021-03-03 |
9.9605 |
1,066.7395 |
9.9605 |
9.9210 |
10.0000 |
10.0000 |
| 2021-03-02 |
9.0000 |
0.0000 |
9.0000 |
9.0000 |
9.0000 |
9.0000 |
| 2021-03-01 |
8.5750 |
968.3788 |
8.5750 |
7.2100 |
9.9400 |
9.7100 |
| 2021-02-28 |
8.8700 |
835.6619 |
8.8700 |
7.8000 |
9.9400 |
9.9400 |
| 2021-02-27 |
6.2595 |
3.0000 |
6.2595 |
6.2595 |
6.2595 |
6.2595 |
| 2021-02-26 |
7.9090 |
0.0138 |
7.9090 |
7.9090 |
7.9090 |
7.9090 |
| 2021-02-25 |
6.8450 |
113.3253 |
6.8450 |
5.7000 |
7.9900 |
7.9090 |
| 2021-02-24 |
6.8250 |
774.7468 |
6.8250 |
5.6600 |
7.9900 |
5.7000 |
| 2021-02-23 |
6.7450 |
1,480.2700 |
6.7450 |
5.5000 |
7.9900 |
5.6000 |
| 2021-02-22 |
6.8100 |
2,678.5546 |
6.8100 |
5.5000 |
8.1200 |
5.5000 |
| 2021-02-21 |
9.9500 |
99.2555 |
9.9500 |
8.1000 |
11.8000 |
8.1200 |
| 2021-02-20 |
10.0500 |
113.5631 |
10.0500 |
8.1000 |
12.0000 |
11.8000 |
| 2021-02-19 |
9.8600 |
12,397.8412 |
9.8600 |
8.0000 |
11.7200 |
11.7200 |
| 2021-02-18 |
9.3770 |
688.6264 |
9.3770 |
7.0001 |
11.7539 |
11.7539 |
| 2021-02-17 |
8.5000 |
390.5297 |
8.5000 |
7.0000 |
10.0001 |
7.0001 |
| 2021-02-16 |
8.5000 |
53.2821 |
8.5000 |
7.0000 |
10.0001 |
9.9900 |
| 2021-02-15 |
9.1250 |
2,759.3095 |
9.1250 |
6.5000 |
11.7500 |
7.0000 |
| 2021-02-14 |
7.5700 |
698.0395 |
7.5700 |
6.9900 |
8.1500 |
7.9000 |
| 2021-02-13 |
7.5450 |
19,856.9018 |
7.5450 |
5.2000 |
9.8900 |
6.5000 |
| 2021-02-12 |
4.8850 |
19,497.7090 |
4.8850 |
2.0000 |
7.7700 |
7.7700 |
| 2021-02-11 |
4.3833 |
11,799.4147 |
4.3833 |
2.0000 |
6.7666 |
3.2222 |
| 2021-02-10 |
4.8620 |
3,613.6670 |
4.8620 |
4.7120 |
5.0120 |
5.0000 |
| 2021-02-09 |
4.6446 |
476.6693 |
4.6446 |
3.5000 |
5.7892 |
5.7800 |
| 2021-02-08 |
3.2850 |
547.8957 |
3.2850 |
2.5700 |
4.0000 |
3.5000 |
| 2021-02-07 |
3.6794 |
629.7652 |
3.6794 |
2.5700 |
4.7889 |
2.5700 |
| 2021-02-06 |
4.1944 |
2,447.0821 |
4.1944 |
3.6000 |
4.7889 |
4.7889 |
| 2021-02-05 |
4.3000 |
432.9302 |
4.3000 |
3.8000 |
4.8000 |
3.8000 |
| 2021-02-04 |
4.3500 |
831.3427 |
4.3500 |
3.9000 |
4.8000 |
4.8000 |
| 2021-02-03 |
4.4000 |
19.7864 |
4.4000 |
4.0000 |
4.8000 |
4.8000 |
| 2021-02-02 |
4.1667 |
2,777.7719 |
4.1667 |
2.3333 |
6.0000 |
4.8000 |
| 2021-02-01 |
4.5550 |
728.9206 |
4.5550 |
3.1100 |
6.0000 |
3.1100 |
| 2021-01-31 |
5.3888 |
3,623.5350 |
5.3888 |
2.8000 |
7.9775 |
4.3242 |
| 2021-01-30 |
6.9333 |
0.0000 |
6.9333 |
6.9333 |
6.9333 |
6.9333 |
| 2021-01-29 |
5.6918 |
728.9675 |
5.6918 |
4.4502 |
6.9333 |
6.9333 |
| 2021-01-28 |
4.4800 |
121.5730 |
4.4800 |
4.4600 |
4.5000 |
4.4600 |
| 2021-01-27 |
5.6917 |
13.6640 |
5.6917 |
4.4502 |
6.9331 |
4.4502 |