Market [unlinked] / [unlinked]
Identifier on Yobit: tyv_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-07 |
7.0760 |
6.0161 |
7.0760 |
6.9319 |
7.2200 |
6.9319 |
| 2020-12-06 |
6.3191 |
0.0000 |
6.3191 |
6.3191 |
6.3191 |
6.3191 |
| 2020-12-05 |
7.1595 |
125.5951 |
7.1595 |
6.3191 |
8.0000 |
8.0000 |
| 2020-12-04 |
7.5260 |
75.4782 |
7.5260 |
6.3191 |
8.7329 |
8.7329 |
| 2020-12-03 |
8.1596 |
1,565.3008 |
8.1596 |
6.3191 |
10.0000 |
6.3191 |
| 2020-12-02 |
6.4495 |
17.9157 |
6.4495 |
5.0000 |
7.8990 |
5.1000 |
| 2020-12-01 |
6.7304 |
139.1362 |
6.7304 |
5.1111 |
8.3497 |
7.8990 |
| 2020-11-30 |
6.6749 |
883.9186 |
6.6749 |
5.0000 |
8.3497 |
7.9000 |
| 2020-11-29 |
6.9000 |
39.8950 |
6.9000 |
5.9000 |
7.9000 |
7.9000 |
| 2020-11-28 |
7.1500 |
7.9883 |
7.1500 |
5.9000 |
8.4000 |
8.3832 |
| 2020-11-27 |
6.9342 |
463.1699 |
6.9342 |
5.4684 |
8.4000 |
8.4000 |
| 2020-11-26 |
6.6500 |
173.6249 |
6.6500 |
4.9000 |
8.4000 |
5.9000 |
| 2020-11-25 |
6.9500 |
6,063.2482 |
6.9500 |
4.9000 |
9.0000 |
8.5000 |
| 2020-11-24 |
5.6243 |
5,634.7743 |
5.6243 |
4.7486 |
6.5000 |
6.5000 |
| 2020-11-23 |
6.1390 |
1.0002 |
6.1390 |
6.1390 |
6.1390 |
6.1390 |
| 2020-11-22 |
7.0658 |
2.9356 |
7.0658 |
6.1317 |
8.0000 |
8.0000 |
| 2020-11-21 |
7.0658 |
124.4012 |
7.0658 |
6.1317 |
8.0000 |
6.1317 |
| 2020-11-20 |
8.0000 |
255.0935 |
8.0000 |
8.0000 |
8.0000 |
8.0000 |
| 2020-11-19 |
6.9190 |
145.0252 |
6.9190 |
5.7000 |
8.1380 |
7.4000 |
| 2020-11-18 |
6.4385 |
1,424.3178 |
6.4385 |
4.7500 |
8.1270 |
8.1270 |
| 2020-11-17 |
5.7200 |
24.1721 |
5.7200 |
4.4000 |
7.0400 |
6.9500 |
| 2020-11-16 |
6.0935 |
240.1065 |
6.0935 |
5.1270 |
7.0600 |
7.0400 |
| 2020-11-15 |
6.0400 |
1,469.0043 |
6.0400 |
5.0000 |
7.0800 |
7.0800 |
| 2020-11-14 |
6.0400 |
19.9272 |
6.0400 |
5.0001 |
7.0800 |
5.0001 |
| 2020-11-13 |
6.3235 |
173.7160 |
6.3235 |
5.8145 |
6.8324 |
6.0000 |
| 2020-11-12 |
6.4162 |
100.9793 |
6.4162 |
6.0000 |
6.8324 |
6.0000 |
| 2020-11-11 |
5.9880 |
70.5990 |
5.9880 |
5.0000 |
6.9760 |
6.8763 |
| 2020-11-10 |
6.5400 |
30.7325 |
6.5400 |
6.0000 |
7.0800 |
7.0800 |
| 2020-11-09 |
6.1000 |
3,555.5875 |
6.1000 |
5.0000 |
7.2000 |
7.2000 |
| 2020-11-08 |
6.9500 |
536.8418 |
6.9500 |
6.0000 |
7.9000 |
7.9000 |
| 2020-11-07 |
7.5000 |
1,134.0536 |
7.5000 |
6.0000 |
9.0000 |
6.1000 |
| 2020-11-06 |
7.9995 |
1,995.5553 |
7.9995 |
6.0000 |
9.9990 |
6.0000 |
| 2020-11-05 |
7.6821 |
94.3340 |
7.6821 |
5.1001 |
10.2640 |
9.1113 |
| 2020-11-04 |
8.4721 |
80.0612 |
8.4721 |
5.1001 |
11.8440 |
5.1001 |
| 2020-11-03 |
6.4000 |
2,665.4123 |
6.4000 |
4.0000 |
8.8000 |
5.1000 |
| 2020-11-02 |
7.1500 |
1,311.0106 |
7.1500 |
5.3000 |
9.0000 |
8.7730 |
| 2020-11-01 |
8.5000 |
311.2098 |
8.5000 |
5.0000 |
12.0000 |
9.1500 |
| 2020-10-31 |
9.0000 |
8,896.7313 |
9.0000 |
4.6000 |
13.4000 |
11.9979 |
| 2020-10-30 |
4.0000 |
1,789.5519 |
4.0000 |
3.0000 |
5.0000 |
4.9983 |
| 2020-10-29 |
4.0000 |
185.0517 |
4.0000 |
3.0000 |
5.0000 |
5.0000 |
| 2020-10-28 |
4.2045 |
29.1530 |
4.2045 |
3.1111 |
5.2978 |
4.9990 |
| 2020-10-27 |
4.4500 |
16.4680 |
4.4500 |
3.6000 |
5.3000 |
5.2978 |
| 2020-10-26 |
4.6900 |
3,394.7077 |
4.6900 |
2.6900 |
6.6900 |
5.4632 |
| 2020-10-25 |
4.6014 |
415.7683 |
4.6014 |
3.7320 |
5.4709 |
3.8000 |
| 2020-10-24 |
4.5314 |
4.4707 |
4.5314 |
3.7320 |
5.3309 |
3.7320 |
| 2020-10-23 |
4.6004 |
62.5702 |
4.6004 |
3.7300 |
5.4709 |
3.7309 |
| 2020-10-22 |
4.6100 |
459.0744 |
4.6100 |
3.7200 |
5.5000 |
4.5001 |
| 2020-10-21 |
5.1950 |
267.9082 |
5.1950 |
3.7000 |
6.6900 |
5.5000 |
| 2020-10-20 |
5.1050 |
1,409.7660 |
5.1050 |
3.5200 |
6.6900 |
6.6900 |
| 2020-10-19 |
5.3499 |
269.6741 |
5.3499 |
4.0000 |
6.6999 |
6.6900 |