Market [unlinked] / RUB
Identifier on Yobit: floki_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
0.0085 RUB |
118,343.3660 |
0.0085 RUB |
0.0072 RUB |
0.0097 RUB |
0.0079 RUB |
| 2022-01-05 |
0.0099 RUB |
3,088.6693 |
0.0099 RUB |
0.0097 RUB |
0.0100 RUB |
0.0097 RUB |
| 2022-01-04 |
0.0099 RUB |
5,638.5440 |
0.0099 RUB |
0.0095 RUB |
0.0102 RUB |
0.0100 RUB |
| 2022-01-03 |
0.0096 RUB |
131,828.2109 |
0.0096 RUB |
0.0094 RUB |
0.0098 RUB |
0.0096 RUB |
| 2022-01-02 |
0.0094 RUB |
781,295.2334 |
0.0094 RUB |
0.0094 RUB |
0.0095 RUB |
0.0094 RUB |
| 2022-01-01 |
0.0094 RUB |
772,088.3986 |
0.0094 RUB |
0.0094 RUB |
0.0095 RUB |
0.0095 RUB |
| 2021-12-31 |
0.0097 RUB |
71,138.5091 |
0.0097 RUB |
0.0095 RUB |
0.0099 RUB |
0.0095 RUB |
| 2021-12-30 |
0.0101 RUB |
23,463.5929 |
0.0101 RUB |
0.0095 RUB |
0.0106 RUB |
0.0099 RUB |
| 2021-12-29 |
0.0103 RUB |
80,894.7876 |
0.0103 RUB |
0.0095 RUB |
0.0111 RUB |
0.0097 RUB |
| 2021-12-28 |
0.0106 RUB |
235,395.5283 |
0.0106 RUB |
0.0101 RUB |
0.0111 RUB |
0.0104 RUB |
| 2021-12-27 |
0.0101 RUB |
58,693.4647 |
0.0101 RUB |
0.0099 RUB |
0.0104 RUB |
0.0104 RUB |
| 2021-12-26 |
0.0105 RUB |
81,212.3360 |
0.0105 RUB |
0.0091 RUB |
0.0120 RUB |
0.0101 RUB |
| 2021-12-25 |
0.0093 RUB |
79,554.5176 |
0.0093 RUB |
0.0090 RUB |
0.0097 RUB |
0.0091 RUB |
| 2021-12-24 |
0.0087 RUB |
119,589.2081 |
0.0087 RUB |
0.0082 RUB |
0.0092 RUB |
0.0088 RUB |
| 2021-12-23 |
0.0091 RUB |
2,668.8704 |
0.0091 RUB |
0.0090 RUB |
0.0093 RUB |
0.0092 RUB |
| 2021-12-22 |
0.0101 RUB |
112,330.5290 |
0.0101 RUB |
0.0091 RUB |
0.0112 RUB |
0.0093 RUB |
| 2021-12-21 |
0.0091 RUB |
1,354,224.6910 |
0.0091 RUB |
0.0082 RUB |
0.0100 RUB |
0.0089 RUB |
| 2021-12-20 |
0.0090 RUB |
925,599.3923 |
0.0090 RUB |
0.0081 RUB |
0.0100 RUB |
0.0093 RUB |
| 2021-12-19 |
0.0106 RUB |
3,701,299.2697 |
0.0106 RUB |
0.0087 RUB |
0.0124 RUB |
0.0087 RUB |
| 2021-12-18 |
0.0108 RUB |
325,382.4541 |
0.0108 RUB |
0.0092 RUB |
0.0124 RUB |
0.0092 RUB |
| 2021-12-17 |
0.0107 RUB |
1,706,214.4929 |
0.0107 RUB |
0.0105 RUB |
0.0108 RUB |
0.0108 RUB |
| 2021-12-16 |
0.0117 RUB |
1,257,449.9831 |
0.0117 RUB |
0.0105 RUB |
0.0130 RUB |
0.0105 RUB |
| 2021-12-15 |
0.0118 RUB |
794,798.8805 |
0.0118 RUB |
0.0105 RUB |
0.0130 RUB |
0.0107 RUB |
| 2021-12-14 |
0.0116 RUB |
1,719,080.2937 |
0.0116 RUB |
0.0110 RUB |
0.0122 RUB |
0.0113 RUB |
| 2021-12-13 |
0.0130 RUB |
2,086,046.0928 |
0.0130 RUB |
0.0111 RUB |
0.0150 RUB |
0.0111 RUB |
| 2021-12-12 |
0.0120 RUB |
940,740.4089 |
0.0120 RUB |
0.0106 RUB |
0.0134 RUB |
0.0130 RUB |
| 2021-12-11 |
0.0121 RUB |
776,065.2093 |
0.0121 RUB |
0.0100 RUB |
0.0143 RUB |
0.0108 RUB |
| 2021-12-10 |
0.0144 RUB |
13,657.6812 |
0.0144 RUB |
0.0140 RUB |
0.0148 RUB |
0.0141 RUB |
| 2021-12-09 |
0.0144 RUB |
29,900.4029 |
0.0144 RUB |
0.0138 RUB |
0.0151 RUB |
0.0140 RUB |
| 2021-12-08 |
0.0130 RUB |
201,734.1674 |
0.0130 RUB |
0.0101 RUB |
0.0158 RUB |
0.0151 RUB |
| 2021-12-07 |
0.0116 RUB |
231,875.2922 |
0.0116 RUB |
0.0083 RUB |
0.0149 RUB |
0.0125 RUB |
| 2021-12-06 |
0.0101 RUB |
33,753.7752 |
0.0101 RUB |
0.0081 RUB |
0.0121 RUB |
0.0083 RUB |
| 2021-12-05 |
0.0114 RUB |
2,166.0286 |
0.0114 RUB |
0.0109 RUB |
0.0120 RUB |
0.0120 RUB |
| 2021-12-04 |
0.0134 RUB |
53,526.3711 |
0.0134 RUB |
0.0106 RUB |
0.0162 RUB |
0.0110 RUB |
| 2021-12-03 |
0.0148 RUB |
722,480.8654 |
0.0148 RUB |
0.0116 RUB |
0.0180 RUB |
0.0166 RUB |
| 2021-12-02 |
0.0140 RUB |
31,050.9397 |
0.0140 RUB |
0.0130 RUB |
0.0150 RUB |
0.0150 RUB |
| 2021-12-01 |
0.0133 RUB |
137,359.7667 |
0.0133 RUB |
0.0112 RUB |
0.0154 RUB |
0.0135 RUB |
| 2021-11-30 |
0.0100 RUB |
32,629.9819 |
0.0100 RUB |
0.0081 RUB |
0.0119 RUB |
0.0115 RUB |
| 2021-11-29 |
0.0090 RUB |
252,256.4071 |
0.0090 RUB |
0.0081 RUB |
0.0099 RUB |
0.0096 RUB |
| 2021-11-28 |
0.0113 RUB |
337,688.6182 |
0.0113 RUB |
0.0086 RUB |
0.0141 RUB |
0.0086 RUB |
| 2021-11-27 |
0.0122 RUB |
345,656.2089 |
0.0122 RUB |
0.0086 RUB |
0.0158 RUB |
0.0123 RUB |
| 2021-11-26 |
0.0119 RUB |
2,948,708.8806 |
0.0119 RUB |
0.0080 RUB |
0.0157 RUB |
0.0122 RUB |
| 2021-11-25 |
0.0175 RUB |
48,646.7140 |
0.0175 RUB |
0.0131 RUB |
0.0219 RUB |
0.0151 RUB |
| 2021-11-24 |
0.0149 RUB |
31,286.5653 |
0.0149 RUB |
0.0136 RUB |
0.0162 RUB |
0.0141 RUB |
| 2021-11-23 |
0.0152 RUB |
18,604.2708 |
0.0152 RUB |
0.0136 RUB |
0.0167 RUB |
0.0139 RUB |
| 2021-11-22 |
0.0148 RUB |
571,181.6226 |
0.0148 RUB |
0.0128 RUB |
0.0167 RUB |
0.0155 RUB |
| 2021-11-21 |
0.0167 RUB |
1,603,129.0516 |
0.0167 RUB |
0.0150 RUB |
0.0183 RUB |
0.0164 RUB |
| 2021-11-20 |
0.0168 RUB |
275,533.9935 |
0.0168 RUB |
0.0154 RUB |
0.0183 RUB |
0.0158 RUB |
| 2021-11-19 |
0.0184 RUB |
460,888.0990 |
0.0184 RUB |
0.0119 RUB |
0.0250 RUB |
0.0183 RUB |
| 2021-11-18 |
0.0180 RUB |
324,114.2253 |
0.0180 RUB |
0.0141 RUB |
0.0220 RUB |
0.0162 RUB |