Market [unlinked] / RUB
Identifier on Yobit: floki_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
0.0230 RUB |
6,461,062.2399 |
0.0230 RUB |
0.0200 RUB |
0.0259 RUB |
0.0212 RUB |
| 2024-03-15 |
0.0214 RUB |
10,636,590.8806 |
0.0214 RUB |
0.0144 RUB |
0.0285 RUB |
0.0241 RUB |
| 2024-03-14 |
0.0264 RUB |
2,214,949.9909 |
0.0264 RUB |
0.0244 RUB |
0.0285 RUB |
0.0250 RUB |
| 2024-03-13 |
0.0247 RUB |
1,223,595.4413 |
0.0247 RUB |
0.0232 RUB |
0.0261 RUB |
0.0256 RUB |
| 2024-03-12 |
0.0248 RUB |
3,018,034.1257 |
0.0248 RUB |
0.0226 RUB |
0.0270 RUB |
0.0242 RUB |
| 2024-03-11 |
0.0245 RUB |
1,663,419.7249 |
0.0245 RUB |
0.0202 RUB |
0.0289 RUB |
0.0256 RUB |
| 2024-03-10 |
0.0245 RUB |
1,190,108.1424 |
0.0245 RUB |
0.0202 RUB |
0.0289 RUB |
0.0246 RUB |
| 2024-03-09 |
0.0235 RUB |
5,314,623.6570 |
0.0235 RUB |
0.0194 RUB |
0.0275 RUB |
0.0225 RUB |
| 2024-03-08 |
0.0174 RUB |
1,200,014.5434 |
0.0174 RUB |
0.0126 RUB |
0.0222 RUB |
0.0214 RUB |
| 2024-03-07 |
0.0127 RUB |
3,254,947.9618 |
0.0127 RUB |
0.0114 RUB |
0.0140 RUB |
0.0121 RUB |
| 2024-03-06 |
0.0128 RUB |
1,908,246.1679 |
0.0128 RUB |
0.0107 RUB |
0.0150 RUB |
0.0121 RUB |
| 2024-03-05 |
0.0134 RUB |
2,100,050.2198 |
0.0134 RUB |
0.0120 RUB |
0.0148 RUB |
0.0121 RUB |
| 2024-03-04 |
0.0134 RUB |
2,137,768.9485 |
0.0134 RUB |
0.0120 RUB |
0.0148 RUB |
0.0147 RUB |
| 2024-03-03 |
0.0131 RUB |
5,130,742.2195 |
0.0131 RUB |
0.0112 RUB |
0.0150 RUB |
0.0131 RUB |
| 2024-03-02 |
0.0086 RUB |
5,428,941.4616 |
0.0086 RUB |
0.0051 RUB |
0.0120 RUB |
0.0108 RUB |
| 2024-03-01 |
0.0051 RUB |
1,783,951.5963 |
0.0051 RUB |
0.0049 RUB |
0.0054 RUB |
0.0051 RUB |
| 2024-02-29 |
0.0052 RUB |
1,806,961.9624 |
0.0052 RUB |
0.0049 RUB |
0.0056 RUB |
0.0052 RUB |
| 2024-02-28 |
0.0051 RUB |
7,556,293.7883 |
0.0051 RUB |
0.0046 RUB |
0.0056 RUB |
0.0053 RUB |
| 2024-02-27 |
0.0043 RUB |
63,854,797.6169 |
0.0043 RUB |
0.0034 RUB |
0.0051 RUB |
0.0049 RUB |
| 2024-02-26 |
0.0036 RUB |
5,631,695.9559 |
0.0036 RUB |
0.0033 RUB |
0.0039 RUB |
0.0039 RUB |
| 2024-02-25 |
0.0033 RUB |
4,356,175.4131 |
0.0033 RUB |
0.0032 RUB |
0.0034 RUB |
0.0033 RUB |
| 2024-02-24 |
0.0033 RUB |
1,449,899.8956 |
0.0033 RUB |
0.0033 RUB |
0.0033 RUB |
0.0033 RUB |
| 2024-02-23 |
0.0033 RUB |
3,157,798.1596 |
0.0033 RUB |
0.0032 RUB |
0.0033 RUB |
0.0033 RUB |
| 2024-02-22 |
0.0031 RUB |
3,166,780.1296 |
0.0031 RUB |
0.0031 RUB |
0.0032 RUB |
0.0032 RUB |
| 2024-02-21 |
0.0031 RUB |
2,381,895.3454 |
0.0031 RUB |
0.0030 RUB |
0.0032 RUB |
0.0031 RUB |
| 2024-02-20 |
0.0032 RUB |
3,990,257.9238 |
0.0032 RUB |
0.0031 RUB |
0.0033 RUB |
0.0031 RUB |
| 2024-02-19 |
0.0030 RUB |
1,238,132.2241 |
0.0030 RUB |
0.0029 RUB |
0.0032 RUB |
0.0032 RUB |
| 2024-02-18 |
0.0030 RUB |
1,158,742.0571 |
0.0030 RUB |
0.0029 RUB |
0.0031 RUB |
0.0031 RUB |
| 2024-02-17 |
0.0031 RUB |
1,771,837.3155 |
0.0031 RUB |
0.0030 RUB |
0.0032 RUB |
0.0031 RUB |
| 2024-02-16 |
0.0032 RUB |
1,181,209.4219 |
0.0032 RUB |
0.0031 RUB |
0.0033 RUB |
0.0033 RUB |
| 2024-02-15 |
0.0032 RUB |
4,458,638.6698 |
0.0032 RUB |
0.0030 RUB |
0.0034 RUB |
0.0032 RUB |
| 2024-02-14 |
0.0030 RUB |
3,878,088.2161 |
0.0030 RUB |
0.0029 RUB |
0.0031 RUB |
0.0031 RUB |
| 2024-02-13 |
0.0029 RUB |
6,755,216.3299 |
0.0029 RUB |
0.0028 RUB |
0.0031 RUB |
0.0029 RUB |
| 2024-02-12 |
0.0029 RUB |
2,404,195.9339 |
0.0029 RUB |
0.0027 RUB |
0.0030 RUB |
0.0028 RUB |
| 2024-02-11 |
0.0028 RUB |
5,594,563.5730 |
0.0028 RUB |
0.0027 RUB |
0.0029 RUB |
0.0029 RUB |
| 2024-02-10 |
0.0029 RUB |
4,736,653.8725 |
0.0029 RUB |
0.0027 RUB |
0.0030 RUB |
0.0029 RUB |
| 2024-02-09 |
0.0028 RUB |
4,981,274.2996 |
0.0028 RUB |
0.0026 RUB |
0.0030 RUB |
0.0029 RUB |
| 2024-02-08 |
0.0026 RUB |
4,314,918.3100 |
0.0026 RUB |
0.0025 RUB |
0.0028 RUB |
0.0026 RUB |
| 2024-02-07 |
0.0027 RUB |
3,317,204.8862 |
0.0027 RUB |
0.0025 RUB |
0.0028 RUB |
0.0026 RUB |
| 2024-02-06 |
0.0025 RUB |
3,246,754.4495 |
0.0025 RUB |
0.0024 RUB |
0.0027 RUB |
0.0026 RUB |
| 2024-02-05 |
0.0025 RUB |
2,569,674.1033 |
0.0025 RUB |
0.0025 RUB |
0.0026 RUB |
0.0026 RUB |
| 2024-02-04 |
0.0026 RUB |
1,914,546.5015 |
0.0026 RUB |
0.0026 RUB |
0.0027 RUB |
0.0026 RUB |
| 2024-02-03 |
0.0026 RUB |
1,453,163.0373 |
0.0026 RUB |
0.0025 RUB |
0.0027 RUB |
0.0027 RUB |
| 2024-02-02 |
0.0026 RUB |
1,082,852.0995 |
0.0026 RUB |
0.0026 RUB |
0.0026 RUB |
0.0026 RUB |
| 2024-02-01 |
0.0026 RUB |
3,167,778.9026 |
0.0026 RUB |
0.0026 RUB |
0.0027 RUB |
0.0026 RUB |
| 2024-01-31 |
0.0026 RUB |
1,235,095.0662 |
0.0026 RUB |
0.0026 RUB |
0.0027 RUB |
0.0026 RUB |
| 2024-01-30 |
0.0027 RUB |
495,280.7507 |
0.0027 RUB |
0.0026 RUB |
0.0028 RUB |
0.0026 RUB |
| 2024-01-29 |
0.0027 RUB |
106,349.3616 |
0.0027 RUB |
0.0026 RUB |
0.0027 RUB |
0.0026 RUB |
| 2024-01-28 |
0.0027 RUB |
228,412.1019 |
0.0027 RUB |
0.0026 RUB |
0.0028 RUB |
0.0027 RUB |
| 2024-01-27 |
0.0027 RUB |
292,207.6254 |
0.0027 RUB |
0.0026 RUB |
0.0028 RUB |
0.0027 RUB |