Market [unlinked] / RUB
Identifier on Yobit: floki_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0247 RUB |
225,592.3445 |
0.0247 RUB |
0.0238 RUB |
0.0256 RUB |
0.0256 RUB |
| 2024-11-22 |
0.0247 RUB |
142,436.7401 |
0.0247 RUB |
0.0238 RUB |
0.0256 RUB |
0.0238 RUB |
| 2024-11-21 |
0.0250 RUB |
210,102.7857 |
0.0250 RUB |
0.0241 RUB |
0.0258 RUB |
0.0256 RUB |
| 2024-11-20 |
0.0234 RUB |
221,268.8914 |
0.0234 RUB |
0.0220 RUB |
0.0247 RUB |
0.0230 RUB |
| 2024-11-19 |
0.0243 RUB |
155,758.9087 |
0.0243 RUB |
0.0236 RUB |
0.0250 RUB |
0.0246 RUB |
| 2024-11-18 |
0.0247 RUB |
2,711,612.6669 |
0.0247 RUB |
0.0238 RUB |
0.0256 RUB |
0.0239 RUB |
| 2024-11-17 |
0.0241 RUB |
1,070,478.0238 |
0.0241 RUB |
0.0220 RUB |
0.0261 RUB |
0.0246 RUB |
| 2024-11-16 |
0.0233 RUB |
957,949.7352 |
0.0233 RUB |
0.0204 RUB |
0.0261 RUB |
0.0230 RUB |
| 2024-11-15 |
0.0210 RUB |
503,542.4028 |
0.0210 RUB |
0.0195 RUB |
0.0225 RUB |
0.0208 RUB |
| 2024-11-14 |
0.0228 RUB |
1,006,709.0432 |
0.0228 RUB |
0.0208 RUB |
0.0248 RUB |
0.0225 RUB |
| 2024-11-13 |
0.0199 RUB |
692,254.6162 |
0.0199 RUB |
0.0174 RUB |
0.0225 RUB |
0.0216 RUB |
| 2024-11-12 |
0.0180 RUB |
1,052,590.6934 |
0.0180 RUB |
0.0165 RUB |
0.0196 RUB |
0.0175 RUB |
| 2024-11-11 |
0.0164 RUB |
800,859.5526 |
0.0164 RUB |
0.0148 RUB |
0.0180 RUB |
0.0168 RUB |
| 2024-11-09 |
0.0134 RUB |
110,024.8672 |
0.0134 RUB |
0.0133 RUB |
0.0136 RUB |
0.0133 RUB |
| 2024-11-08 |
0.0133 RUB |
36,582.9513 |
0.0133 RUB |
0.0130 RUB |
0.0136 RUB |
0.0134 RUB |
| 2024-11-07 |
0.0132 RUB |
228,106.1760 |
0.0132 RUB |
0.0128 RUB |
0.0135 RUB |
0.0130 RUB |
| 2024-11-06 |
0.0128 RUB |
304,352.2947 |
0.0128 RUB |
0.0120 RUB |
0.0135 RUB |
0.0129 RUB |
| 2024-11-05 |
0.0119 RUB |
1,243,012.0465 |
0.0119 RUB |
0.0113 RUB |
0.0125 RUB |
0.0120 RUB |
| 2024-11-04 |
0.0124 RUB |
256,189.1399 |
0.0124 RUB |
0.0118 RUB |
0.0130 RUB |
0.0122 RUB |
| 2024-11-03 |
0.0129 RUB |
144,162.1029 |
0.0129 RUB |
0.0126 RUB |
0.0132 RUB |
0.0131 RUB |
| 2024-11-02 |
0.0132 RUB |
88,407.9509 |
0.0132 RUB |
0.0127 RUB |
0.0137 RUB |
0.0127 RUB |
| 2024-11-01 |
0.0134 RUB |
101,146.2496 |
0.0134 RUB |
0.0131 RUB |
0.0137 RUB |
0.0137 RUB |
| 2024-10-31 |
0.0136 RUB |
128,519.9661 |
0.0136 RUB |
0.0132 RUB |
0.0140 RUB |
0.0135 RUB |
| 2024-10-30 |
0.0138 RUB |
96,927.4818 |
0.0138 RUB |
0.0134 RUB |
0.0143 RUB |
0.0136 RUB |
| 2024-10-29 |
0.0136 RUB |
170,380.2568 |
0.0136 RUB |
0.0129 RUB |
0.0143 RUB |
0.0136 RUB |
| 2024-10-28 |
0.0128 RUB |
17,617.5297 |
0.0128 RUB |
0.0124 RUB |
0.0132 RUB |
0.0125 RUB |
| 2024-10-27 |
0.0128 RUB |
39,228.4199 |
0.0128 RUB |
0.0123 RUB |
0.0132 RUB |
0.0127 RUB |
| 2024-10-26 |
0.0134 RUB |
126,066.1993 |
0.0134 RUB |
0.0125 RUB |
0.0144 RUB |
0.0127 RUB |
| 2024-10-25 |
0.0137 RUB |
81,672.8630 |
0.0137 RUB |
0.0132 RUB |
0.0142 RUB |
0.0132 RUB |
| 2024-10-24 |
0.0138 RUB |
57,111.5653 |
0.0138 RUB |
0.0133 RUB |
0.0143 RUB |
0.0139 RUB |
| 2024-10-23 |
0.0140 RUB |
68,572.1780 |
0.0140 RUB |
0.0134 RUB |
0.0147 RUB |
0.0134 RUB |
| 2024-10-22 |
0.0147 RUB |
15,629.6336 |
0.0147 RUB |
0.0144 RUB |
0.0150 RUB |
0.0148 RUB |
| 2024-10-21 |
0.0147 RUB |
11,516.5675 |
0.0147 RUB |
0.0145 RUB |
0.0150 RUB |
0.0150 RUB |
| 2024-10-20 |
0.0148 RUB |
44,150.6654 |
0.0148 RUB |
0.0142 RUB |
0.0154 RUB |
0.0146 RUB |
| 2024-10-19 |
0.0147 RUB |
17,662.1360 |
0.0147 RUB |
0.0141 RUB |
0.0153 RUB |
0.0153 RUB |
| 2024-10-18 |
0.0142 RUB |
37,549.7627 |
0.0142 RUB |
0.0135 RUB |
0.0150 RUB |
0.0142 RUB |
| 2024-10-17 |
0.0140 RUB |
1,573,581.8741 |
0.0140 RUB |
0.0134 RUB |
0.0145 RUB |
0.0138 RUB |
| 2024-10-16 |
0.0139 RUB |
78,364.1548 |
0.0139 RUB |
0.0134 RUB |
0.0143 RUB |
0.0139 RUB |
| 2024-10-15 |
0.0133 RUB |
244,154.8437 |
0.0133 RUB |
0.0120 RUB |
0.0145 RUB |
0.0143 RUB |
| 2024-10-14 |
0.0129 RUB |
63,661.9429 |
0.0129 RUB |
0.0122 RUB |
0.0135 RUB |
0.0133 RUB |
| 2024-10-13 |
0.0126 RUB |
51,856.1030 |
0.0126 RUB |
0.0122 RUB |
0.0129 RUB |
0.0123 RUB |
| 2024-10-12 |
0.0129 RUB |
21,837.5638 |
0.0129 RUB |
0.0128 RUB |
0.0129 RUB |
0.0129 RUB |
| 2024-10-11 |
0.0124 RUB |
47,330.2063 |
0.0124 RUB |
0.0120 RUB |
0.0128 RUB |
0.0126 RUB |
| 2024-10-10 |
0.0123 RUB |
51,158.0619 |
0.0123 RUB |
0.0119 RUB |
0.0128 RUB |
0.0123 RUB |
| 2024-10-09 |
0.0128 RUB |
47,029.8468 |
0.0128 RUB |
0.0123 RUB |
0.0132 RUB |
0.0125 RUB |
| 2024-10-08 |
0.0134 RUB |
78,565.5465 |
0.0134 RUB |
0.0123 RUB |
0.0145 RUB |
0.0123 RUB |
| 2024-10-07 |
0.0125 RUB |
30,533.9826 |
0.0125 RUB |
0.0122 RUB |
0.0129 RUB |
0.0126 RUB |
| 2024-10-06 |
0.0125 RUB |
26,139.6985 |
0.0125 RUB |
0.0122 RUB |
0.0129 RUB |
0.0126 RUB |
| 2024-10-05 |
0.0119 RUB |
193,080.8896 |
0.0119 RUB |
0.0114 RUB |
0.0125 RUB |
0.0125 RUB |
| 2024-10-04 |
0.0124 RUB |
182,628.3643 |
0.0124 RUB |
0.0122 RUB |
0.0126 RUB |
0.0123 RUB |