Market [unlinked] / RUB
Identifier on Yobit: floki_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.0117 RUB |
786,504.2763 |
0.0117 RUB |
0.0110 RUB |
0.0124 RUB |
0.0117 RUB |
| 2024-08-12 |
0.0112 RUB |
1,311,769.4159 |
0.0112 RUB |
0.0100 RUB |
0.0123 RUB |
0.0115 RUB |
| 2024-08-11 |
0.0117 RUB |
490,443.7750 |
0.0117 RUB |
0.0109 RUB |
0.0125 RUB |
0.0109 RUB |
| 2024-08-10 |
0.0116 RUB |
860,310.1988 |
0.0116 RUB |
0.0109 RUB |
0.0123 RUB |
0.0120 RUB |
| 2024-08-09 |
0.0117 RUB |
1,180,799.3602 |
0.0117 RUB |
0.0108 RUB |
0.0125 RUB |
0.0115 RUB |
| 2024-08-08 |
0.0117 RUB |
1,319,879.8078 |
0.0117 RUB |
0.0108 RUB |
0.0125 RUB |
0.0118 RUB |
| 2024-08-07 |
0.0115 RUB |
886,980.2094 |
0.0115 RUB |
0.0106 RUB |
0.0125 RUB |
0.0122 RUB |
| 2024-08-06 |
0.0101 RUB |
849,417.6452 |
0.0101 RUB |
0.0094 RUB |
0.0109 RUB |
0.0104 RUB |
| 2024-08-05 |
0.0108 RUB |
823,965.8051 |
0.0108 RUB |
0.0093 RUB |
0.0122 RUB |
0.0098 RUB |
| 2024-08-04 |
0.0134 RUB |
764,060.8586 |
0.0134 RUB |
0.0118 RUB |
0.0150 RUB |
0.0122 RUB |
| 2024-08-03 |
0.0136 RUB |
1,046,625.1969 |
0.0136 RUB |
0.0122 RUB |
0.0150 RUB |
0.0132 RUB |
| 2024-08-02 |
0.0132 RUB |
288,857.6528 |
0.0132 RUB |
0.0122 RUB |
0.0142 RUB |
0.0130 RUB |
| 2024-08-01 |
0.0145 RUB |
1,166,901.7385 |
0.0145 RUB |
0.0138 RUB |
0.0151 RUB |
0.0142 RUB |
| 2024-07-31 |
0.0151 RUB |
716,844.8525 |
0.0151 RUB |
0.0144 RUB |
0.0159 RUB |
0.0150 RUB |
| 2024-07-30 |
0.0154 RUB |
750,740.2186 |
0.0154 RUB |
0.0150 RUB |
0.0158 RUB |
0.0158 RUB |
| 2024-07-29 |
0.0156 RUB |
433,167.6127 |
0.0156 RUB |
0.0152 RUB |
0.0160 RUB |
0.0158 RUB |
| 2024-07-28 |
0.0155 RUB |
520,592.3018 |
0.0155 RUB |
0.0152 RUB |
0.0158 RUB |
0.0157 RUB |
| 2024-07-27 |
0.0159 RUB |
541,152.4115 |
0.0159 RUB |
0.0154 RUB |
0.0164 RUB |
0.0154 RUB |
| 2024-07-26 |
0.0154 RUB |
401,916.9038 |
0.0154 RUB |
0.0148 RUB |
0.0160 RUB |
0.0154 RUB |
| 2024-07-25 |
0.0160 RUB |
590,370.0505 |
0.0160 RUB |
0.0155 RUB |
0.0166 RUB |
0.0158 RUB |
| 2024-07-24 |
0.0164 RUB |
214,267.7372 |
0.0164 RUB |
0.0161 RUB |
0.0167 RUB |
0.0164 RUB |
| 2024-07-23 |
0.0169 RUB |
295,821.3818 |
0.0169 RUB |
0.0161 RUB |
0.0177 RUB |
0.0164 RUB |
| 2024-07-22 |
0.0176 RUB |
310,163.6984 |
0.0176 RUB |
0.0169 RUB |
0.0183 RUB |
0.0176 RUB |
| 2024-07-21 |
0.0175 RUB |
259,859.0685 |
0.0175 RUB |
0.0170 RUB |
0.0179 RUB |
0.0172 RUB |
| 2024-07-20 |
0.0160 RUB |
311,555.7882 |
0.0160 RUB |
0.0155 RUB |
0.0166 RUB |
0.0166 RUB |
| 2024-07-19 |
0.0153 RUB |
448,747.2535 |
0.0153 RUB |
0.0147 RUB |
0.0158 RUB |
0.0156 RUB |
| 2024-07-18 |
0.0154 RUB |
526,359.3480 |
0.0154 RUB |
0.0147 RUB |
0.0161 RUB |
0.0152 RUB |
| 2024-07-17 |
0.0159 RUB |
802,936.4465 |
0.0159 RUB |
0.0155 RUB |
0.0164 RUB |
0.0159 RUB |
| 2024-07-16 |
0.0158 RUB |
1,030,661.8709 |
0.0158 RUB |
0.0153 RUB |
0.0164 RUB |
0.0161 RUB |
| 2024-07-15 |
0.0141 RUB |
433,547.7090 |
0.0141 RUB |
0.0130 RUB |
0.0153 RUB |
0.0153 RUB |
| 2024-07-14 |
0.0129 RUB |
328,877.5176 |
0.0129 RUB |
0.0125 RUB |
0.0134 RUB |
0.0130 RUB |
| 2024-07-13 |
0.0127 RUB |
133,320.1675 |
0.0127 RUB |
0.0122 RUB |
0.0132 RUB |
0.0130 RUB |
| 2024-07-12 |
0.0135 RUB |
515,249.5180 |
0.0135 RUB |
0.0126 RUB |
0.0143 RUB |
0.0128 RUB |
| 2024-07-11 |
0.0140 RUB |
673,353.5525 |
0.0140 RUB |
0.0134 RUB |
0.0146 RUB |
0.0138 RUB |
| 2024-07-10 |
0.0138 RUB |
421,078.4497 |
0.0138 RUB |
0.0131 RUB |
0.0145 RUB |
0.0141 RUB |
| 2024-07-09 |
0.0137 RUB |
303,757.1652 |
0.0137 RUB |
0.0128 RUB |
0.0146 RUB |
0.0136 RUB |
| 2024-07-08 |
0.0131 RUB |
473,989.8436 |
0.0131 RUB |
0.0122 RUB |
0.0139 RUB |
0.0130 RUB |
| 2024-07-07 |
0.0135 RUB |
546,688.0752 |
0.0135 RUB |
0.0129 RUB |
0.0142 RUB |
0.0129 RUB |
| 2024-07-06 |
0.0130 RUB |
399,576.0142 |
0.0130 RUB |
0.0124 RUB |
0.0135 RUB |
0.0132 RUB |
| 2024-07-05 |
0.0126 RUB |
410,246.4148 |
0.0126 RUB |
0.0110 RUB |
0.0141 RUB |
0.0129 RUB |
| 2024-07-04 |
0.0146 RUB |
726,237.0545 |
0.0146 RUB |
0.0138 RUB |
0.0153 RUB |
0.0138 RUB |
| 2024-07-03 |
0.0155 RUB |
1,528,503.7823 |
0.0155 RUB |
0.0146 RUB |
0.0164 RUB |
0.0151 RUB |
| 2024-07-02 |
0.0153 RUB |
619,847.7804 |
0.0153 RUB |
0.0150 RUB |
0.0157 RUB |
0.0155 RUB |
| 2024-07-01 |
0.0150 RUB |
395,626.5435 |
0.0150 RUB |
0.0144 RUB |
0.0156 RUB |
0.0154 RUB |
| 2024-06-30 |
0.0153 RUB |
324,101.5214 |
0.0153 RUB |
0.0150 RUB |
0.0157 RUB |
0.0153 RUB |
| 2024-06-29 |
0.0153 RUB |
149,840.2686 |
0.0153 RUB |
0.0150 RUB |
0.0157 RUB |
0.0156 RUB |
| 2024-06-28 |
0.0156 RUB |
174,679.5292 |
0.0156 RUB |
0.0151 RUB |
0.0160 RUB |
0.0154 RUB |
| 2024-06-27 |
0.0165 RUB |
742,651.3981 |
0.0165 RUB |
0.0150 RUB |
0.0180 RUB |
0.0155 RUB |
| 2024-06-26 |
0.0165 RUB |
578,902.5012 |
0.0165 RUB |
0.0150 RUB |
0.0180 RUB |
0.0157 RUB |
| 2024-06-25 |
0.0159 RUB |
1,352,810.9599 |
0.0159 RUB |
0.0150 RUB |
0.0168 RUB |
0.0165 RUB |