Market [unlinked] / RUB
Identifier on Yobit: floki_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
0.0025 RUB |
1,241,000.0288 |
0.0025 RUB |
0.0018 RUB |
0.0032 RUB |
0.0026 RUB |
| 2022-02-24 |
0.0024 RUB |
10,216,676.5099 |
0.0024 RUB |
0.0017 RUB |
0.0031 RUB |
0.0024 RUB |
| 2022-02-23 |
0.0027 RUB |
5,572,607.6307 |
0.0027 RUB |
0.0022 RUB |
0.0033 RUB |
0.0025 RUB |
| 2022-02-22 |
0.0031 RUB |
4,524,798.4545 |
0.0031 RUB |
0.0029 RUB |
0.0034 RUB |
0.0030 RUB |
| 2022-02-21 |
0.0032 RUB |
60,078.0844 |
0.0032 RUB |
0.0031 RUB |
0.0034 RUB |
0.0034 RUB |
| 2022-02-20 |
0.0033 RUB |
195,889.8932 |
0.0033 RUB |
0.0030 RUB |
0.0035 RUB |
0.0033 RUB |
| 2022-02-19 |
0.0030 RUB |
333,501.7105 |
0.0030 RUB |
0.0029 RUB |
0.0031 RUB |
0.0030 RUB |
| 2022-02-18 |
0.0032 RUB |
1,814,249.3003 |
0.0032 RUB |
0.0029 RUB |
0.0036 RUB |
0.0030 RUB |
| 2022-02-17 |
0.0032 RUB |
1,866,261.7120 |
0.0032 RUB |
0.0028 RUB |
0.0036 RUB |
0.0034 RUB |
| 2022-02-16 |
0.0034 RUB |
314,308.7696 |
0.0034 RUB |
0.0032 RUB |
0.0035 RUB |
0.0032 RUB |
| 2022-02-15 |
0.0033 RUB |
268,737.2867 |
0.0033 RUB |
0.0031 RUB |
0.0035 RUB |
0.0035 RUB |
| 2022-02-14 |
0.0031 RUB |
364,130.7596 |
0.0031 RUB |
0.0028 RUB |
0.0034 RUB |
0.0029 RUB |
| 2022-02-13 |
0.0033 RUB |
539,819.6993 |
0.0033 RUB |
0.0031 RUB |
0.0035 RUB |
0.0033 RUB |
| 2022-02-12 |
0.0037 RUB |
1,113,111.9291 |
0.0037 RUB |
0.0032 RUB |
0.0042 RUB |
0.0034 RUB |
| 2022-02-11 |
0.0037 RUB |
4,535,110.0527 |
0.0037 RUB |
0.0032 RUB |
0.0042 RUB |
0.0041 RUB |
| 2022-02-10 |
0.0043 RUB |
308,950.0058 |
0.0043 RUB |
0.0037 RUB |
0.0049 RUB |
0.0039 RUB |
| 2022-02-09 |
0.0039 RUB |
458,455.0418 |
0.0039 RUB |
0.0032 RUB |
0.0046 RUB |
0.0039 RUB |
| 2022-02-08 |
0.0048 RUB |
700,169.2813 |
0.0048 RUB |
0.0036 RUB |
0.0060 RUB |
0.0040 RUB |
| 2022-02-07 |
0.0040 RUB |
547,675.6587 |
0.0040 RUB |
0.0034 RUB |
0.0047 RUB |
0.0047 RUB |
| 2022-02-06 |
0.0037 RUB |
524,887.8918 |
0.0037 RUB |
0.0032 RUB |
0.0041 RUB |
0.0035 RUB |
| 2022-02-05 |
0.0035 RUB |
507,994.8240 |
0.0035 RUB |
0.0030 RUB |
0.0040 RUB |
0.0037 RUB |
| 2022-02-04 |
0.0028 RUB |
439,714.5984 |
0.0028 RUB |
0.0024 RUB |
0.0032 RUB |
0.0032 RUB |
| 2022-02-03 |
0.0026 RUB |
181,386.0949 |
0.0026 RUB |
0.0021 RUB |
0.0031 RUB |
0.0027 RUB |
| 2022-02-02 |
0.0031 RUB |
453,430.6261 |
0.0031 RUB |
0.0027 RUB |
0.0035 RUB |
0.0028 RUB |
| 2022-02-01 |
0.0031 RUB |
345,342.3190 |
0.0031 RUB |
0.0030 RUB |
0.0033 RUB |
0.0031 RUB |
| 2022-01-31 |
0.0031 RUB |
2,203,325.0576 |
0.0031 RUB |
0.0030 RUB |
0.0032 RUB |
0.0031 RUB |
| 2022-01-30 |
0.0031 RUB |
3,193,501.4521 |
0.0031 RUB |
0.0030 RUB |
0.0032 RUB |
0.0031 RUB |
| 2022-01-29 |
0.0034 RUB |
172,458.6533 |
0.0034 RUB |
0.0031 RUB |
0.0037 RUB |
0.0031 RUB |
| 2022-01-28 |
0.0034 RUB |
2,496,274.0515 |
0.0034 RUB |
0.0031 RUB |
0.0037 RUB |
0.0036 RUB |
| 2022-01-27 |
0.0036 RUB |
497,575.8248 |
0.0036 RUB |
0.0032 RUB |
0.0041 RUB |
0.0033 RUB |
| 2022-01-26 |
0.0049 RUB |
11,554,042.4028 |
0.0049 RUB |
0.0037 RUB |
0.0060 RUB |
0.0041 RUB |
| 2022-01-25 |
0.0045 RUB |
472,129.0791 |
0.0045 RUB |
0.0030 RUB |
0.0060 RUB |
0.0040 RUB |
| 2022-01-24 |
0.0047 RUB |
37,737.5452 |
0.0047 RUB |
0.0035 RUB |
0.0060 RUB |
0.0041 RUB |
| 2022-01-23 |
0.0039 RUB |
680.6773 |
0.0039 RUB |
0.0037 RUB |
0.0040 RUB |
0.0040 RUB |
| 2022-01-22 |
0.0040 RUB |
1,319,551.5653 |
0.0040 RUB |
0.0035 RUB |
0.0045 RUB |
0.0043 RUB |
| 2022-01-21 |
0.0051 RUB |
110,397.8704 |
0.0051 RUB |
0.0042 RUB |
0.0060 RUB |
0.0043 RUB |
| 2022-01-20 |
0.0054 RUB |
70,983.9394 |
0.0054 RUB |
0.0042 RUB |
0.0066 RUB |
0.0060 RUB |
| 2022-01-19 |
0.0058 RUB |
32,991.9240 |
0.0058 RUB |
0.0050 RUB |
0.0066 RUB |
0.0064 RUB |
| 2022-01-18 |
0.0070 RUB |
10,461.2549 |
0.0070 RUB |
0.0065 RUB |
0.0074 RUB |
0.0066 RUB |
| 2022-01-17 |
0.0078 RUB |
66,078.3245 |
0.0078 RUB |
0.0077 RUB |
0.0079 RUB |
0.0077 RUB |
| 2022-01-16 |
0.0080 RUB |
73,648.7717 |
0.0080 RUB |
0.0079 RUB |
0.0081 RUB |
0.0079 RUB |
| 2022-01-15 |
0.0079 RUB |
848,060.2166 |
0.0079 RUB |
0.0076 RUB |
0.0081 RUB |
0.0081 RUB |
| 2022-01-14 |
0.0071 RUB |
251,927.9317 |
0.0071 RUB |
0.0053 RUB |
0.0089 RUB |
0.0080 RUB |
| 2022-01-13 |
0.0087 RUB |
829,165.4347 |
0.0087 RUB |
0.0080 RUB |
0.0095 RUB |
0.0095 RUB |
| 2022-01-12 |
0.0088 RUB |
359,223.8749 |
0.0088 RUB |
0.0086 RUB |
0.0089 RUB |
0.0087 RUB |
| 2022-01-11 |
0.0085 RUB |
55,507.4511 |
0.0085 RUB |
0.0084 RUB |
0.0086 RUB |
0.0086 RUB |
| 2022-01-10 |
0.0079 RUB |
100,657.3959 |
0.0079 RUB |
0.0069 RUB |
0.0089 RUB |
0.0080 RUB |
| 2022-01-09 |
0.0069 RUB |
629,949.0801 |
0.0069 RUB |
0.0060 RUB |
0.0078 RUB |
0.0069 RUB |
| 2022-01-08 |
0.0082 RUB |
261,964.3417 |
0.0082 RUB |
0.0062 RUB |
0.0101 RUB |
0.0062 RUB |
| 2022-01-07 |
0.0073 RUB |
9,226.5821 |
0.0073 RUB |
0.0065 RUB |
0.0082 RUB |
0.0082 RUB |