Identifier on Yobit: talk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.0077 |
1,718,570.6360 TALK |
0.0077 |
0.0060 |
0.0095 |
0.0080 |
| 2022-02-27 |
0.0060 |
10,207,700.1856 TALK |
0.0060 |
0.0011 |
0.0109 |
0.0094 |
| 2022-02-26 |
0.0108 |
2,773,427.7666 TALK |
0.0108 |
0.0100 |
0.0115 |
0.0107 |
| 2022-02-25 |
0.0117 |
1,506,456.2307 TALK |
0.0117 |
0.0105 |
0.0130 |
0.0112 |
| 2022-02-24 |
0.0117 |
2,104,910.8211 TALK |
0.0117 |
0.0105 |
0.0130 |
0.0129 |
| 2022-02-23 |
0.0106 |
2,393,654.1819 TALK |
0.0106 |
0.0100 |
0.0112 |
0.0112 |
| 2022-02-22 |
0.0106 |
1,957,358.7208 TALK |
0.0106 |
0.0100 |
0.0112 |
0.0109 |
| 2022-02-21 |
0.0105 |
2,225,081.7438 TALK |
0.0105 |
0.0100 |
0.0110 |
0.0109 |
| 2022-02-20 |
0.0110 |
4,474,187.5768 TALK |
0.0110 |
0.0100 |
0.0120 |
0.0106 |
| 2022-02-19 |
0.0121 |
3,455,666.0907 TALK |
0.0121 |
0.0117 |
0.0125 |
0.0117 |
| 2022-02-18 |
0.0121 |
1,184,126.2896 TALK |
0.0121 |
0.0117 |
0.0126 |
0.0117 |
| 2022-02-17 |
0.0129 |
255,057.0633 TALK |
0.0129 |
0.0120 |
0.0137 |
0.0120 |
| 2022-02-16 |
0.0140 |
5,054,839.9538 TALK |
0.0140 |
0.0111 |
0.0169 |
0.0135 |
| 2022-02-15 |
0.0140 |
6,076,396.9527 TALK |
0.0140 |
0.0111 |
0.0169 |
0.0126 |
| 2022-02-14 |
0.0122 |
1,822,015.9288 TALK |
0.0122 |
0.0113 |
0.0130 |
0.0120 |
| 2022-02-13 |
0.0127 |
3,346,587.9112 TALK |
0.0127 |
0.0110 |
0.0143 |
0.0120 |
| 2022-02-12 |
0.0155 |
4,645,699.3515 TALK |
0.0155 |
0.0111 |
0.0200 |
0.0131 |
| 2022-02-11 |
0.0112 |
1,569,894.9861 TALK |
0.0112 |
0.0103 |
0.0120 |
0.0115 |
| 2022-02-10 |
0.0120 |
1,226,650.7077 TALK |
0.0120 |
0.0111 |
0.0129 |
0.0111 |
| 2022-02-09 |
0.0121 |
2,961,646.5534 TALK |
0.0121 |
0.0102 |
0.0140 |
0.0129 |
| 2022-02-08 |
0.0122 |
1,961,543.5076 TALK |
0.0122 |
0.0111 |
0.0133 |
0.0120 |
| 2022-02-07 |
0.0130 |
1,578,450.2699 TALK |
0.0130 |
0.0120 |
0.0139 |
0.0133 |
| 2022-02-06 |
0.0137 |
4,239,100.3713 TALK |
0.0137 |
0.0120 |
0.0154 |
0.0132 |
| 2022-02-05 |
0.0136 |
1,279,200.8387 TALK |
0.0136 |
0.0132 |
0.0139 |
0.0132 |
| 2022-02-04 |
0.0136 |
1,564,681.3459 TALK |
0.0136 |
0.0131 |
0.0140 |
0.0138 |
| 2022-02-03 |
0.0140 |
3,824,698.8926 TALK |
0.0140 |
0.0130 |
0.0150 |
0.0140 |
| 2022-02-02 |
0.0154 |
3,113,777.5454 TALK |
0.0154 |
0.0146 |
0.0163 |
0.0146 |
| 2022-02-01 |
0.0158 |
2,466,086.0959 TALK |
0.0158 |
0.0143 |
0.0173 |
0.0145 |
| 2022-01-31 |
0.0165 |
2,633,952.3936 TALK |
0.0165 |
0.0140 |
0.0190 |
0.0143 |
| 2022-01-30 |
0.0154 |
1,011,273.4473 TALK |
0.0154 |
0.0142 |
0.0165 |
0.0143 |
| 2022-01-29 |
0.0161 |
5,381,657.4405 TALK |
0.0161 |
0.0143 |
0.0180 |
0.0150 |
| 2022-01-28 |
0.0176 |
914,693.3283 TALK |
0.0176 |
0.0163 |
0.0189 |
0.0168 |
| 2022-01-27 |
0.0162 |
1,243,342.0471 TALK |
0.0162 |
0.0156 |
0.0169 |
0.0163 |
| 2022-01-26 |
0.0164 |
2,973,058.5860 TALK |
0.0164 |
0.0140 |
0.0189 |
0.0156 |
| 2022-01-25 |
0.0175 |
1,143,993.4646 TALK |
0.0175 |
0.0150 |
0.0199 |
0.0163 |
| 2022-01-24 |
0.0183 |
1,935,591.9132 TALK |
0.0183 |
0.0150 |
0.0216 |
0.0185 |
| 2022-01-23 |
0.0189 |
235,944.1963 TALK |
0.0189 |
0.0178 |
0.0200 |
0.0179 |
| 2022-01-22 |
0.0195 |
2,776,703.1331 TALK |
0.0195 |
0.0190 |
0.0200 |
0.0190 |
| 2022-01-21 |
0.0200 |
4,007,858.7335 TALK |
0.0200 |
0.0190 |
0.0209 |
0.0190 |
| 2022-01-20 |
0.0200 |
4,337,372.9297 TALK |
0.0200 |
0.0170 |
0.0229 |
0.0190 |
| 2022-01-19 |
0.0226 |
5,933,757.9123 TALK |
0.0226 |
0.0170 |
0.0281 |
0.0188 |
| 2022-01-18 |
0.0297 |
4,422,064.8292 TALK |
0.0297 |
0.0230 |
0.0364 |
0.0273 |
| 2022-01-17 |
0.0354 |
360,972.1204 TALK |
0.0354 |
0.0343 |
0.0365 |
0.0348 |
| 2022-01-16 |
0.0363 |
326,226.3350 TALK |
0.0363 |
0.0352 |
0.0375 |
0.0352 |
| 2022-01-15 |
0.0371 |
600,358.1142 TALK |
0.0371 |
0.0363 |
0.0380 |
0.0373 |
| 2022-01-14 |
0.0379 |
332,391.7560 TALK |
0.0379 |
0.0366 |
0.0391 |
0.0372 |
| 2022-01-13 |
0.0374 |
516,477.1854 TALK |
0.0374 |
0.0366 |
0.0382 |
0.0373 |
| 2022-01-12 |
0.0385 |
530,016.2212 TALK |
0.0385 |
0.0374 |
0.0395 |
0.0375 |
| 2022-01-11 |
0.0385 |
363,146.7941 TALK |
0.0385 |
0.0374 |
0.0395 |
0.0380 |
| 2022-01-10 |
0.0384 |
1,047,095.8737 TALK |
0.0384 |
0.0374 |
0.0395 |
0.0380 |