Market [unlinked] / RUB
Identifier on Yobit: floki_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0125 RUB |
243,277.5648 |
0.0125 RUB |
0.0119 RUB |
0.0131 RUB |
0.0119 RUB |
| 2024-10-02 |
0.0141 RUB |
168,416.3231 |
0.0141 RUB |
0.0127 RUB |
0.0154 RUB |
0.0128 RUB |
| 2024-10-01 |
0.0149 RUB |
102,698.2212 |
0.0149 RUB |
0.0144 RUB |
0.0154 RUB |
0.0151 RUB |
| 2024-09-30 |
0.0150 RUB |
31,052.6781 |
0.0150 RUB |
0.0145 RUB |
0.0155 RUB |
0.0145 RUB |
| 2024-09-29 |
0.0151 RUB |
26,074.2887 |
0.0151 RUB |
0.0146 RUB |
0.0155 RUB |
0.0150 RUB |
| 2024-09-28 |
0.0151 RUB |
49,259.4493 |
0.0151 RUB |
0.0148 RUB |
0.0154 RUB |
0.0154 RUB |
| 2024-09-27 |
0.0141 RUB |
221,115.6570 |
0.0141 RUB |
0.0128 RUB |
0.0153 RUB |
0.0150 RUB |
| 2024-09-26 |
0.0125 RUB |
591,554.2269 |
0.0125 RUB |
0.0122 RUB |
0.0129 RUB |
0.0126 RUB |
| 2024-09-25 |
0.0124 RUB |
157,364.7099 |
0.0124 RUB |
0.0121 RUB |
0.0127 RUB |
0.0123 RUB |
| 2024-09-24 |
0.0119 RUB |
296,643.5391 |
0.0119 RUB |
0.0115 RUB |
0.0123 RUB |
0.0123 RUB |
| 2024-09-23 |
0.0118 RUB |
94,505.0524 |
0.0118 RUB |
0.0115 RUB |
0.0121 RUB |
0.0119 RUB |
| 2024-09-22 |
0.0121 RUB |
54,901.0474 |
0.0121 RUB |
0.0119 RUB |
0.0123 RUB |
0.0123 RUB |
| 2024-09-21 |
0.0121 RUB |
66,855.9448 |
0.0121 RUB |
0.0119 RUB |
0.0123 RUB |
0.0119 RUB |
| 2024-09-20 |
0.0123 RUB |
481,307.9267 |
0.0123 RUB |
0.0118 RUB |
0.0128 RUB |
0.0123 RUB |
| 2024-09-19 |
0.0115 RUB |
1,302,793.6264 |
0.0115 RUB |
0.0108 RUB |
0.0121 RUB |
0.0120 RUB |
| 2024-09-18 |
0.0109 RUB |
624,428.0093 |
0.0109 RUB |
0.0104 RUB |
0.0114 RUB |
0.0107 RUB |
| 2024-09-17 |
0.0108 RUB |
567,438.0595 |
0.0108 RUB |
0.0103 RUB |
0.0114 RUB |
0.0108 RUB |
| 2024-09-16 |
0.0107 RUB |
300,180.5938 |
0.0107 RUB |
0.0103 RUB |
0.0112 RUB |
0.0106 RUB |
| 2024-09-15 |
0.0112 RUB |
329,371.2000 |
0.0112 RUB |
0.0110 RUB |
0.0113 RUB |
0.0110 RUB |
| 2024-09-14 |
0.0114 RUB |
93,430.3697 |
0.0114 RUB |
0.0113 RUB |
0.0115 RUB |
0.0113 RUB |
| 2024-09-13 |
0.0113 RUB |
22,606.3124 |
0.0113 RUB |
0.0112 RUB |
0.0113 RUB |
0.0113 RUB |
| 2024-09-12 |
0.0112 RUB |
95,916.3164 |
0.0112 RUB |
0.0110 RUB |
0.0115 RUB |
0.0114 RUB |
| 2024-09-11 |
0.0112 RUB |
680,827.7033 |
0.0112 RUB |
0.0110 RUB |
0.0115 RUB |
0.0111 RUB |
| 2024-09-10 |
0.0112 RUB |
249,747.6525 |
0.0112 RUB |
0.0110 RUB |
0.0115 RUB |
0.0114 RUB |
| 2024-09-09 |
0.0111 RUB |
207,498.3136 |
0.0111 RUB |
0.0110 RUB |
0.0113 RUB |
0.0113 RUB |
| 2024-09-07 |
0.0108 RUB |
265,689.8260 |
0.0108 RUB |
0.0105 RUB |
0.0111 RUB |
0.0111 RUB |
| 2024-09-06 |
0.0110 RUB |
330,459.9894 |
0.0110 RUB |
0.0109 RUB |
0.0111 RUB |
0.0109 RUB |
| 2024-09-05 |
0.0110 RUB |
338,403.5650 |
0.0110 RUB |
0.0109 RUB |
0.0111 RUB |
0.0109 RUB |
| 2024-09-04 |
0.0109 RUB |
282,492.3403 |
0.0109 RUB |
0.0105 RUB |
0.0113 RUB |
0.0110 RUB |
| 2024-09-03 |
0.0113 RUB |
453,217.6383 |
0.0113 RUB |
0.0107 RUB |
0.0120 RUB |
0.0112 RUB |
| 2024-09-02 |
0.0113 RUB |
288,514.4716 |
0.0113 RUB |
0.0107 RUB |
0.0120 RUB |
0.0111 RUB |
| 2024-09-01 |
0.0113 RUB |
188,071.1064 |
0.0113 RUB |
0.0109 RUB |
0.0118 RUB |
0.0111 RUB |
| 2024-08-31 |
0.0119 RUB |
476,788.3467 |
0.0119 RUB |
0.0117 RUB |
0.0122 RUB |
0.0119 RUB |
| 2024-08-30 |
0.0127 RUB |
461,144.9539 |
0.0127 RUB |
0.0115 RUB |
0.0139 RUB |
0.0119 RUB |
| 2024-08-29 |
0.0138 RUB |
806,355.5925 |
0.0138 RUB |
0.0134 RUB |
0.0143 RUB |
0.0134 RUB |
| 2024-08-28 |
0.0137 RUB |
794,550.4890 |
0.0137 RUB |
0.0134 RUB |
0.0140 RUB |
0.0140 RUB |
| 2024-08-27 |
0.0137 RUB |
345,561.4550 |
0.0137 RUB |
0.0134 RUB |
0.0140 RUB |
0.0140 RUB |
| 2024-08-26 |
0.0135 RUB |
322,992.8045 |
0.0135 RUB |
0.0129 RUB |
0.0141 RUB |
0.0141 RUB |
| 2024-08-25 |
0.0139 RUB |
763,451.7267 |
0.0139 RUB |
0.0125 RUB |
0.0152 RUB |
0.0137 RUB |
| 2024-08-24 |
0.0132 RUB |
969,813.8048 |
0.0132 RUB |
0.0125 RUB |
0.0140 RUB |
0.0139 RUB |
| 2024-08-23 |
0.0123 RUB |
1,152,561.7287 |
0.0123 RUB |
0.0115 RUB |
0.0131 RUB |
0.0124 RUB |
| 2024-08-22 |
0.0120 RUB |
735,189.3129 |
0.0120 RUB |
0.0112 RUB |
0.0129 RUB |
0.0119 RUB |
| 2024-08-21 |
0.0112 RUB |
1,046,887.8712 |
0.0112 RUB |
0.0107 RUB |
0.0118 RUB |
0.0114 RUB |
| 2024-08-20 |
0.0108 RUB |
1,047,795.4824 |
0.0108 RUB |
0.0098 RUB |
0.0118 RUB |
0.0117 RUB |
| 2024-08-19 |
0.0103 RUB |
767,970.2735 |
0.0103 RUB |
0.0097 RUB |
0.0109 RUB |
0.0097 RUB |
| 2024-08-18 |
0.0102 RUB |
1,720,715.1872 |
0.0102 RUB |
0.0097 RUB |
0.0107 RUB |
0.0107 RUB |
| 2024-08-17 |
0.0104 RUB |
1,629,157.9757 |
0.0104 RUB |
0.0097 RUB |
0.0111 RUB |
0.0101 RUB |
| 2024-08-16 |
0.0109 RUB |
1,539,180.9865 |
0.0109 RUB |
0.0103 RUB |
0.0116 RUB |
0.0104 RUB |
| 2024-08-15 |
0.0114 RUB |
621,688.1715 |
0.0114 RUB |
0.0108 RUB |
0.0120 RUB |
0.0108 RUB |
| 2024-08-14 |
0.0116 RUB |
283,676.4037 |
0.0116 RUB |
0.0111 RUB |
0.0120 RUB |
0.0118 RUB |