Market [unlinked] / RUB
Identifier on Yobit: floki_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-24 |
0.0152 RUB |
637,017.0864 |
0.0152 RUB |
0.0141 RUB |
0.0162 RUB |
0.0152 RUB |
| 2024-06-23 |
0.0158 RUB |
966,213.5977 |
0.0158 RUB |
0.0148 RUB |
0.0167 RUB |
0.0153 RUB |
| 2024-06-22 |
0.0157 RUB |
1,027,090.3547 |
0.0157 RUB |
0.0153 RUB |
0.0162 RUB |
0.0157 RUB |
| 2024-06-21 |
0.0156 RUB |
836,621.3498 |
0.0156 RUB |
0.0150 RUB |
0.0163 RUB |
0.0160 RUB |
| 2024-06-20 |
0.0158 RUB |
1,579,631.8862 |
0.0158 RUB |
0.0153 RUB |
0.0164 RUB |
0.0159 RUB |
| 2024-06-19 |
0.0156 RUB |
667,725.9336 |
0.0156 RUB |
0.0148 RUB |
0.0164 RUB |
0.0153 RUB |
| 2024-06-18 |
0.0163 RUB |
2,220,018.5684 |
0.0163 RUB |
0.0147 RUB |
0.0180 RUB |
0.0147 RUB |
| 2024-06-17 |
0.0190 RUB |
1,483,542.4442 |
0.0190 RUB |
0.0177 RUB |
0.0203 RUB |
0.0183 RUB |
| 2024-06-16 |
0.0193 RUB |
1,200,444.3543 |
0.0193 RUB |
0.0183 RUB |
0.0203 RUB |
0.0186 RUB |
| 2024-06-15 |
0.0189 RUB |
563,503.2081 |
0.0189 RUB |
0.0183 RUB |
0.0196 RUB |
0.0184 RUB |
| 2024-06-14 |
0.0189 RUB |
1,059,446.9520 |
0.0189 RUB |
0.0181 RUB |
0.0196 RUB |
0.0181 RUB |
| 2024-06-13 |
0.0199 RUB |
483,141.8464 |
0.0199 RUB |
0.0189 RUB |
0.0210 RUB |
0.0191 RUB |
| 2024-06-12 |
0.0208 RUB |
433,469.7175 |
0.0208 RUB |
0.0196 RUB |
0.0220 RUB |
0.0196 RUB |
| 2024-06-11 |
0.0229 RUB |
438,633.6195 |
0.0229 RUB |
0.0214 RUB |
0.0243 RUB |
0.0214 RUB |
| 2024-06-10 |
0.0238 RUB |
127,550.3554 |
0.0238 RUB |
0.0225 RUB |
0.0250 RUB |
0.0238 RUB |
| 2024-06-09 |
0.0257 RUB |
683,149.7284 |
0.0257 RUB |
0.0238 RUB |
0.0275 RUB |
0.0250 RUB |
| 2024-06-08 |
0.0256 RUB |
515,109.3898 |
0.0256 RUB |
0.0237 RUB |
0.0275 RUB |
0.0249 RUB |
| 2024-06-07 |
0.0281 RUB |
3,960,398.4675 |
0.0281 RUB |
0.0267 RUB |
0.0296 RUB |
0.0275 RUB |
| 2024-06-06 |
0.0284 RUB |
2,332,896.4060 |
0.0284 RUB |
0.0272 RUB |
0.0296 RUB |
0.0282 RUB |
| 2024-06-05 |
0.0277 RUB |
1,733,226.5076 |
0.0277 RUB |
0.0251 RUB |
0.0302 RUB |
0.0282 RUB |
| 2024-06-04 |
0.0249 RUB |
8,197,750.4870 |
0.0249 RUB |
0.0237 RUB |
0.0261 RUB |
0.0258 RUB |
| 2024-06-03 |
0.0231 RUB |
485,631.4489 |
0.0231 RUB |
0.0214 RUB |
0.0247 RUB |
0.0247 RUB |
| 2024-06-02 |
0.0231 RUB |
425,365.2201 |
0.0231 RUB |
0.0223 RUB |
0.0240 RUB |
0.0225 RUB |
| 2024-06-01 |
0.0236 RUB |
329,348.8573 |
0.0236 RUB |
0.0225 RUB |
0.0247 RUB |
0.0228 RUB |
| 2024-05-31 |
0.0232 RUB |
64,302.6989 |
0.0232 RUB |
0.0220 RUB |
0.0243 RUB |
0.0226 RUB |
| 2024-05-30 |
0.0236 RUB |
421,077.7403 |
0.0236 RUB |
0.0214 RUB |
0.0259 RUB |
0.0220 RUB |
| 2024-05-29 |
0.0250 RUB |
375,060.5863 |
0.0250 RUB |
0.0234 RUB |
0.0267 RUB |
0.0243 RUB |
| 2024-05-28 |
0.0250 RUB |
1,161,703.1878 |
0.0250 RUB |
0.0235 RUB |
0.0265 RUB |
0.0262 RUB |
| 2024-05-27 |
0.0220 RUB |
543,568.4457 |
0.0220 RUB |
0.0200 RUB |
0.0240 RUB |
0.0240 RUB |
| 2024-05-26 |
0.0206 RUB |
161,473.7785 |
0.0206 RUB |
0.0202 RUB |
0.0210 RUB |
0.0204 RUB |
| 2024-05-25 |
0.0203 RUB |
494,141.2327 |
0.0203 RUB |
0.0196 RUB |
0.0210 RUB |
0.0202 RUB |
| 2024-05-24 |
0.0206 RUB |
1,315,223.3768 |
0.0206 RUB |
0.0194 RUB |
0.0218 RUB |
0.0201 RUB |
| 2024-05-23 |
0.0209 RUB |
957,762.1070 |
0.0209 RUB |
0.0198 RUB |
0.0220 RUB |
0.0200 RUB |
| 2024-05-22 |
0.0208 RUB |
1,275,424.4378 |
0.0208 RUB |
0.0196 RUB |
0.0220 RUB |
0.0208 RUB |
| 2024-05-21 |
0.0189 RUB |
2,243,759.8864 |
0.0189 RUB |
0.0180 RUB |
0.0199 RUB |
0.0196 RUB |
| 2024-05-20 |
0.0181 RUB |
1,100,066.5254 |
0.0181 RUB |
0.0177 RUB |
0.0185 RUB |
0.0181 RUB |
| 2024-05-19 |
0.0184 RUB |
833,142.9359 |
0.0184 RUB |
0.0177 RUB |
0.0192 RUB |
0.0179 RUB |
| 2024-05-18 |
0.0190 RUB |
644,840.7683 |
0.0190 RUB |
0.0184 RUB |
0.0197 RUB |
0.0184 RUB |
| 2024-05-17 |
0.0190 RUB |
983,933.7846 |
0.0190 RUB |
0.0183 RUB |
0.0198 RUB |
0.0191 RUB |
| 2024-05-16 |
0.0194 RUB |
785,249.4365 |
0.0194 RUB |
0.0190 RUB |
0.0198 RUB |
0.0191 RUB |
| 2024-05-15 |
0.0188 RUB |
1,474,516.8604 |
0.0188 RUB |
0.0178 RUB |
0.0198 RUB |
0.0193 RUB |
| 2024-05-14 |
0.0171 RUB |
3,447,484.2278 |
0.0171 RUB |
0.0161 RUB |
0.0180 RUB |
0.0180 RUB |
| 2024-05-13 |
0.0157 RUB |
1,753,910.0095 |
0.0157 RUB |
0.0148 RUB |
0.0167 RUB |
0.0163 RUB |
| 2024-05-12 |
0.0161 RUB |
2,557,011.2109 |
0.0161 RUB |
0.0157 RUB |
0.0164 RUB |
0.0161 RUB |
| 2024-05-11 |
0.0166 RUB |
2,251,757.3699 |
0.0166 RUB |
0.0160 RUB |
0.0172 RUB |
0.0160 RUB |
| 2024-05-10 |
0.0167 RUB |
1,846,951.1719 |
0.0167 RUB |
0.0161 RUB |
0.0174 RUB |
0.0164 RUB |
| 2024-05-09 |
0.0161 RUB |
1,099,974.8611 |
0.0161 RUB |
0.0147 RUB |
0.0175 RUB |
0.0165 RUB |
| 2024-05-08 |
0.0167 RUB |
698,871.5352 |
0.0167 RUB |
0.0158 RUB |
0.0175 RUB |
0.0158 RUB |
| 2024-05-07 |
0.0174 RUB |
454,520.8229 |
0.0174 RUB |
0.0164 RUB |
0.0185 RUB |
0.0170 RUB |
| 2024-05-06 |
0.0180 RUB |
2,234,165.4302 |
0.0180 RUB |
0.0170 RUB |
0.0190 RUB |
0.0175 RUB |