Identifier on Yobit: trx_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
22.4106 |
419.7418 TRX |
22.4106 |
22.0000 |
22.8213 |
22.6386 |
| 2025-12-04 |
22.4106 |
320.7148 TRX |
22.4106 |
22.0000 |
22.8213 |
22.5741 |
| 2025-12-03 |
22.6400 |
518.8146 TRX |
22.6400 |
22.0000 |
23.2800 |
22.0991 |
| 2025-12-02 |
22.9271 |
681.0258 TRX |
22.9271 |
22.5741 |
23.2800 |
22.5741 |
| 2025-12-01 |
22.6938 |
84.0360 TRX |
22.6938 |
22.3545 |
23.0330 |
23.0330 |
| 2025-11-30 |
22.9447 |
72.2336 TRX |
22.9447 |
22.6330 |
23.2564 |
22.6500 |
| 2025-11-29 |
23.2152 |
449.1935 TRX |
23.2152 |
22.6330 |
23.7973 |
22.9948 |
| 2025-11-28 |
23.0528 |
477.3757 TRX |
23.0528 |
22.1090 |
23.9965 |
22.2000 |
| 2025-11-27 |
22.8800 |
1,032.2204 TRX |
22.8800 |
21.8200 |
23.9400 |
22.3424 |
| 2025-11-26 |
22.4999 |
960.6557 TRX |
22.4999 |
22.0000 |
22.9999 |
22.5712 |
| 2025-11-25 |
23.2750 |
356.8139 TRX |
23.2750 |
22.5500 |
24.0000 |
22.8894 |
| 2025-11-24 |
22.8801 |
162.4435 TRX |
22.8801 |
22.6100 |
23.1501 |
22.6330 |
| 2025-11-23 |
23.7062 |
1,067.4269 TRX |
23.7062 |
22.6323 |
24.7800 |
23.0357 |
| 2025-11-22 |
23.4167 |
299.1918 TRX |
23.4167 |
23.0000 |
23.8333 |
23.2764 |
| 2025-11-21 |
23.8826 |
448.9595 TRX |
23.8826 |
23.4614 |
24.3039 |
23.6085 |
| 2025-11-20 |
24.3205 |
204.8514 TRX |
24.3205 |
23.8865 |
24.7545 |
24.2912 |
| 2025-11-19 |
24.5130 |
2,665.1400 TRX |
24.5130 |
23.8865 |
25.1395 |
24.8000 |
| 2025-11-18 |
24.8152 |
1,009.4430 TRX |
24.8152 |
24.1867 |
25.4436 |
24.4001 |
| 2025-11-17 |
25.2652 |
284.0786 TRX |
25.2652 |
24.8437 |
25.6867 |
25.4394 |
| 2025-11-16 |
25.3275 |
214.9045 TRX |
25.3275 |
24.8000 |
25.8550 |
25.0499 |
| 2025-11-15 |
25.3885 |
669.6691 TRX |
25.3885 |
24.6532 |
26.1239 |
24.9144 |
| 2025-11-14 |
24.0400 |
875.1208 TRX |
24.0400 |
22.8000 |
25.2801 |
24.8500 |
| 2025-11-13 |
24.8166 |
430.4922 TRX |
24.8166 |
24.3001 |
25.3330 |
24.8329 |
| 2025-11-11 |
24.7446 |
512.0503 TRX |
24.7446 |
24.0893 |
25.4000 |
25.1430 |
| 2025-11-10 |
24.0456 |
392.0784 TRX |
24.0456 |
23.7050 |
24.3861 |
23.7050 |
| 2025-11-09 |
24.4697 |
298.7804 TRX |
24.4697 |
24.1500 |
24.7893 |
24.4352 |
| 2025-11-07 |
24.1816 |
102.1127 TRX |
24.1816 |
23.9820 |
24.3812 |
24.3801 |
| 2025-11-05 |
24.3930 |
283.0483 TRX |
24.3930 |
23.7859 |
25.0000 |
23.7859 |
| 2025-11-04 |
24.0499 |
471.0911 TRX |
24.0499 |
23.5486 |
24.5512 |
24.2820 |
| 2025-11-03 |
24.7423 |
510.6591 TRX |
24.7423 |
24.0845 |
25.4000 |
24.7502 |
| 2025-11-02 |
25.1000 |
672.1243 TRX |
25.1000 |
24.2000 |
26.0000 |
24.7481 |
| 2025-11-01 |
25.1000 |
658.9908 TRX |
25.1000 |
24.2000 |
26.0000 |
24.8049 |
| 2025-10-31 |
24.9979 |
199.4627 TRX |
24.9979 |
24.3090 |
25.6867 |
24.6001 |
| 2025-10-30 |
25.0750 |
150.0965 TRX |
25.0750 |
24.1501 |
26.0000 |
24.4692 |
| 2025-10-29 |
24.6446 |
1,749.0912 TRX |
24.6446 |
24.0000 |
25.2893 |
24.3892 |
| 2025-10-28 |
24.5000 |
1,751.4441 TRX |
24.5000 |
24.0000 |
25.0000 |
24.0000 |
| 2025-10-27 |
24.2430 |
814.7824 TRX |
24.2430 |
23.9105 |
24.5755 |
23.9105 |
| 2025-10-25 |
24.8068 |
581.3098 TRX |
24.8068 |
24.1229 |
25.4908 |
24.3916 |
| 2025-10-24 |
26.2651 |
3,179.6131 TRX |
26.2651 |
25.5000 |
27.0302 |
25.6277 |
| 2025-10-23 |
27.1204 |
5,474.3251 TRX |
27.1204 |
26.6200 |
27.6208 |
26.6940 |
| 2025-10-21 |
27.5000 |
1,314.2150 TRX |
27.5000 |
26.0000 |
29.0000 |
26.6540 |
| 2025-10-20 |
26.8004 |
695.9141 TRX |
26.8004 |
26.1300 |
27.4708 |
26.4588 |
| 2025-10-19 |
26.3500 |
732.0238 TRX |
26.3500 |
25.7000 |
27.0000 |
27.0000 |
| 2025-10-18 |
25.8350 |
1,072.4955 TRX |
25.8350 |
25.0000 |
26.6700 |
26.3465 |
| 2025-10-17 |
26.0000 |
2,811.1682 TRX |
26.0000 |
25.0000 |
27.0000 |
26.6546 |
| 2025-10-16 |
26.0000 |
2,348.0827 TRX |
26.0000 |
25.0000 |
27.0000 |
27.0000 |
| 2025-10-15 |
26.9417 |
947.5411 TRX |
26.9417 |
26.2626 |
27.6208 |
26.6088 |
| 2025-10-14 |
26.8684 |
880.8493 TRX |
26.8684 |
26.4788 |
27.2580 |
26.7789 |
| 2025-10-13 |
27.3437 |
721.9713 TRX |
27.3437 |
26.5073 |
28.1800 |
26.7000 |
| 2025-10-12 |
27.8325 |
928.4438 TRX |
27.8325 |
26.8139 |
28.8511 |
27.3185 |