Market [unlinked] / RUB
Identifier on Yobit: tlm_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-10 |
12.1572 RUB |
0.0000 |
12.1572 RUB |
12.1572 RUB |
12.1572 RUB |
12.1572 RUB |
| 2022-02-09 |
11.0585 RUB |
3.6640 |
11.0585 RUB |
9.9599 RUB |
12.1572 RUB |
12.1572 RUB |
| 2022-02-08 |
11.3956 RUB |
0.0090 |
11.3956 RUB |
11.3956 RUB |
11.3956 RUB |
11.3956 RUB |
| 2022-02-07 |
11.0080 RUB |
0.8132 |
11.0080 RUB |
10.3924 RUB |
11.6235 RUB |
11.3956 RUB |
| 2022-02-06 |
10.5090 RUB |
8.2065 |
10.5090 RUB |
9.9599 RUB |
11.0580 RUB |
10.7378 RUB |
| 2022-02-05 |
9.9923 RUB |
0.3629 |
9.9923 RUB |
9.5689 RUB |
10.4156 RUB |
10.1606 RUB |
| 2022-02-04 |
9.3489 RUB |
0.0476 |
9.3489 RUB |
9.3489 RUB |
9.3489 RUB |
9.3489 RUB |
| 2022-02-03 |
9.5560 RUB |
21.1564 |
9.5560 RUB |
9.3489 RUB |
9.7632 RUB |
9.3489 RUB |
| 2022-02-02 |
9.6465 RUB |
0.2590 |
9.6465 RUB |
9.3346 RUB |
9.9584 RUB |
9.9584 RUB |
| 2022-02-01 |
9.1194 RUB |
122.7394 |
9.1194 RUB |
8.2803 RUB |
9.9584 RUB |
9.3346 RUB |
| 2022-01-31 |
8.2622 RUB |
9.1401 |
8.2622 RUB |
8.1180 RUB |
8.4064 RUB |
8.1882 RUB |
| 2022-01-30 |
8.5751 RUB |
18.4440 |
8.5751 RUB |
8.4051 RUB |
8.7451 RUB |
8.7451 RUB |
| 2022-01-29 |
8.2560 RUB |
0.0000 |
8.2560 RUB |
8.2560 RUB |
8.2560 RUB |
8.3921 RUB |
| 2022-01-28 |
11.7408 RUB |
503.9428 |
11.7408 RUB |
7.9587 RUB |
15.5228 RUB |
8.2560 RUB |
| 2022-01-27 |
8.3532 RUB |
8.7752 |
8.3532 RUB |
8.3000 RUB |
8.4064 RUB |
8.3000 RUB |
| 2022-01-26 |
8.4084 RUB |
686.6680 |
8.4084 RUB |
8.1993 RUB |
8.6174 RUB |
8.6090 RUB |
| 2022-01-25 |
9.8260 RUB |
64.7217 |
9.8260 RUB |
8.1993 RUB |
11.4526 RUB |
8.1993 RUB |
| 2022-01-24 |
11.4526 RUB |
0.0000 |
11.4526 RUB |
11.4526 RUB |
11.4526 RUB |
11.4526 RUB |
| 2022-01-23 |
11.4526 RUB |
0.0000 |
11.4526 RUB |
11.4526 RUB |
11.4526 RUB |
11.4526 RUB |
| 2022-01-22 |
11.6857 RUB |
0.1364 |
11.6857 RUB |
11.4526 RUB |
11.9188 RUB |
11.4526 RUB |
| 2022-01-21 |
11.8965 RUB |
7.1170 |
11.8965 RUB |
11.4526 RUB |
12.3405 RUB |
11.8005 RUB |
| 2022-01-20 |
12.4984 RUB |
0.6205 |
12.4984 RUB |
12.2180 RUB |
12.7789 RUB |
12.7789 RUB |
| 2022-01-19 |
14.0660 RUB |
100.9553 |
14.0660 RUB |
11.9773 RUB |
16.1547 RUB |
11.9773 RUB |
| 2022-01-18 |
15.2923 RUB |
0.0000 |
15.2923 RUB |
15.2923 RUB |
15.2923 RUB |
15.2923 RUB |
| 2022-01-17 |
14.8481 RUB |
0.1215 |
14.8481 RUB |
14.4040 RUB |
15.2923 RUB |
15.2923 RUB |
| 2022-01-16 |
14.6982 RUB |
0.1490 |
14.6982 RUB |
14.4040 RUB |
14.9924 RUB |
14.4040 RUB |
| 2022-01-15 |
15.4650 RUB |
168.5744 |
15.4650 RUB |
15.0000 RUB |
15.9300 RUB |
15.0000 RUB |
| 2022-01-14 |
15.6014 RUB |
0.1100 |
15.6014 RUB |
15.6000 RUB |
15.6027 RUB |
15.6000 RUB |
| 2022-01-13 |
15.9148 RUB |
0.0500 |
15.9148 RUB |
15.9148 RUB |
15.9148 RUB |
15.9148 RUB |
| 2022-01-12 |
15.8383 RUB |
0.6875 |
15.8383 RUB |
15.6000 RUB |
16.0767 RUB |
15.9148 RUB |
| 2022-01-11 |
16.3982 RUB |
0.0815 |
16.3982 RUB |
16.3982 RUB |
16.3982 RUB |
16.3982 RUB |
| 2022-01-10 |
16.0743 RUB |
0.0000 |
16.0743 RUB |
16.0743 RUB |
16.0743 RUB |
16.0743 RUB |
| 2022-01-09 |
16.2773 RUB |
75.2623 |
16.2773 RUB |
16.0743 RUB |
16.4802 RUB |
16.0743 RUB |
| 2022-01-08 |
16.3566 RUB |
44.0771 |
16.3566 RUB |
16.3150 RUB |
16.3982 RUB |
16.3150 RUB |
| 2022-01-07 |
16.3166 RUB |
0.0000 |
16.3166 RUB |
16.3166 RUB |
16.3166 RUB |
16.3166 RUB |
| 2022-01-06 |
16.3158 RUB |
6.5561 |
16.3158 RUB |
16.3150 RUB |
16.3166 RUB |
16.3166 RUB |
| 2022-01-05 |
16.2349 RUB |
49.7686 |
16.2349 RUB |
16.1547 RUB |
16.3150 RUB |
16.3150 RUB |
| 2022-01-04 |
16.1951 RUB |
23.3117 |
16.1951 RUB |
16.1547 RUB |
16.2355 RUB |
16.2355 RUB |
| 2022-01-03 |
17.2108 RUB |
7.4349 |
17.2108 RUB |
15.7501 RUB |
18.6715 RUB |
16.1547 RUB |
| 2022-01-02 |
19.0968 RUB |
0.6485 |
19.0968 RUB |
18.7648 RUB |
19.4287 RUB |
18.7648 RUB |
| 2022-01-01 |
18.7159 RUB |
3.6500 |
18.7159 RUB |
18.5758 RUB |
18.8559 RUB |
18.8559 RUB |
| 2021-12-31 |
18.4837 RUB |
0.2003 |
18.4837 RUB |
18.3915 RUB |
18.5758 RUB |
18.5758 RUB |
| 2021-12-30 |
18.3000 RUB |
0.0008 |
18.3000 RUB |
18.3000 RUB |
18.3000 RUB |
18.3000 RUB |
| 2021-12-29 |
18.1192 RUB |
0.1078 |
18.1192 RUB |
17.9385 RUB |
18.3000 RUB |
18.3000 RUB |
| 2021-12-28 |
17.9398 RUB |
0.4807 |
17.9398 RUB |
17.9385 RUB |
17.9411 RUB |
17.9385 RUB |
| 2021-12-27 |
17.9429 RUB |
1.4966 |
17.9429 RUB |
17.9411 RUB |
17.9447 RUB |
17.9447 RUB |
| 2021-12-26 |
18.5781 RUB |
1.5729 |
18.5781 RUB |
17.9411 RUB |
19.2150 RUB |
17.9411 RUB |
| 2021-12-25 |
19.2150 RUB |
0.2055 |
19.2150 RUB |
19.2150 RUB |
19.2150 RUB |
19.2150 RUB |
| 2021-12-24 |
18.3123 RUB |
1.3013 |
18.3123 RUB |
17.4096 RUB |
19.2150 RUB |
19.2150 RUB |
| 2021-12-23 |
17.3230 RUB |
0.0000 |
17.3230 RUB |
17.3230 RUB |
17.3230 RUB |
17.3230 RUB |