Identifier on Yobit: talk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.0383 |
1,105,362.1978 TALK |
0.0383 |
0.0370 |
0.0396 |
0.0390 |
| 2022-01-08 |
0.0372 |
262,281.1163 TALK |
0.0372 |
0.0364 |
0.0380 |
0.0364 |
| 2022-01-07 |
0.0382 |
1,124,209.7914 TALK |
0.0382 |
0.0364 |
0.0400 |
0.0368 |
| 2022-01-06 |
0.0392 |
976,674.0523 TALK |
0.0392 |
0.0381 |
0.0404 |
0.0400 |
| 2022-01-05 |
0.0403 |
936,703.6917 TALK |
0.0403 |
0.0394 |
0.0413 |
0.0394 |
| 2022-01-04 |
0.0408 |
788,413.5767 TALK |
0.0408 |
0.0395 |
0.0420 |
0.0406 |
| 2022-01-03 |
0.0430 |
1,153,335.4200 TALK |
0.0430 |
0.0391 |
0.0470 |
0.0410 |
| 2022-01-02 |
0.0449 |
1,072,208.9810 TALK |
0.0449 |
0.0398 |
0.0500 |
0.0401 |
| 2022-01-01 |
0.0417 |
1,124,799.5925 TALK |
0.0417 |
0.0390 |
0.0444 |
0.0419 |
| 2021-12-31 |
0.0425 |
1,260,385.8420 TALK |
0.0425 |
0.0380 |
0.0470 |
0.0398 |
| 2021-12-30 |
0.0398 |
651,431.7642 TALK |
0.0398 |
0.0380 |
0.0417 |
0.0392 |
| 2021-12-29 |
0.0392 |
1,914,658.8521 TALK |
0.0392 |
0.0372 |
0.0413 |
0.0397 |
| 2021-12-28 |
0.0436 |
2,248,528.4705 TALK |
0.0436 |
0.0386 |
0.0486 |
0.0400 |
| 2021-12-27 |
0.0599 |
6,703,714.9690 TALK |
0.0599 |
0.0379 |
0.0820 |
0.0442 |
| 2021-12-26 |
0.0386 |
130,059.9248 TALK |
0.0386 |
0.0379 |
0.0394 |
0.0379 |
| 2021-12-25 |
0.0390 |
1,884,225.9592 TALK |
0.0390 |
0.0374 |
0.0406 |
0.0388 |
| 2021-12-24 |
0.0392 |
48,935.1451 TALK |
0.0392 |
0.0386 |
0.0399 |
0.0388 |
| 2021-12-23 |
0.0406 |
154,248.0695 TALK |
0.0406 |
0.0398 |
0.0415 |
0.0398 |
| 2021-12-22 |
0.0410 |
475,837.4742 TALK |
0.0410 |
0.0381 |
0.0439 |
0.0413 |
| 2021-12-21 |
0.0384 |
1,065,985.4046 TALK |
0.0384 |
0.0366 |
0.0402 |
0.0380 |
| 2021-12-20 |
0.0384 |
994,082.8677 TALK |
0.0384 |
0.0365 |
0.0402 |
0.0373 |
| 2021-12-19 |
0.0388 |
1,180,792.2807 TALK |
0.0388 |
0.0365 |
0.0410 |
0.0402 |
| 2021-12-18 |
0.0415 |
669,161.8662 TALK |
0.0415 |
0.0390 |
0.0441 |
0.0390 |
| 2021-12-17 |
0.0397 |
735,716.2415 TALK |
0.0397 |
0.0381 |
0.0413 |
0.0400 |
| 2021-12-16 |
0.0403 |
478,182.5871 TALK |
0.0403 |
0.0394 |
0.0413 |
0.0406 |
| 2021-12-15 |
0.0407 |
328,610.6149 TALK |
0.0407 |
0.0391 |
0.0423 |
0.0401 |
| 2021-12-14 |
0.0418 |
369,510.6117 TALK |
0.0418 |
0.0400 |
0.0435 |
0.0423 |
| 2021-12-13 |
0.0419 |
440,122.2286 TALK |
0.0419 |
0.0400 |
0.0438 |
0.0413 |
| 2021-12-12 |
0.0447 |
3,861,354.0379 TALK |
0.0447 |
0.0416 |
0.0478 |
0.0440 |
| 2021-12-11 |
0.0440 |
187,982.4714 TALK |
0.0440 |
0.0419 |
0.0462 |
0.0419 |
| 2021-12-10 |
0.0437 |
269,973.3689 TALK |
0.0437 |
0.0417 |
0.0457 |
0.0429 |
| 2021-12-09 |
0.0426 |
243,597.9338 TALK |
0.0426 |
0.0405 |
0.0447 |
0.0417 |
| 2021-12-08 |
0.0429 |
655,938.2239 TALK |
0.0429 |
0.0409 |
0.0450 |
0.0430 |
| 2021-12-07 |
0.0434 |
226,072.1863 TALK |
0.0434 |
0.0391 |
0.0478 |
0.0429 |
| 2021-12-06 |
0.0439 |
3,017,667.4717 TALK |
0.0439 |
0.0391 |
0.0487 |
0.0411 |
| 2021-12-05 |
0.0451 |
943,869.9046 TALK |
0.0451 |
0.0423 |
0.0479 |
0.0470 |
| 2021-12-04 |
0.0446 |
491,149.3723 TALK |
0.0446 |
0.0434 |
0.0458 |
0.0444 |
| 2021-12-03 |
0.0441 |
779,128.1394 TALK |
0.0441 |
0.0429 |
0.0453 |
0.0447 |
| 2021-12-02 |
0.0449 |
253,572.8894 TALK |
0.0449 |
0.0440 |
0.0458 |
0.0440 |
| 2021-12-01 |
0.0445 |
769,103.2703 TALK |
0.0445 |
0.0430 |
0.0461 |
0.0440 |
| 2021-11-30 |
0.0456 |
892,894.2643 TALK |
0.0456 |
0.0432 |
0.0480 |
0.0447 |
| 2021-11-29 |
0.0478 |
269,442.3513 TALK |
0.0478 |
0.0456 |
0.0500 |
0.0456 |
| 2021-11-28 |
0.0461 |
853,788.9427 TALK |
0.0461 |
0.0421 |
0.0501 |
0.0461 |
| 2021-11-27 |
0.0501 |
727,636.1754 TALK |
0.0501 |
0.0470 |
0.0532 |
0.0470 |
| 2021-11-26 |
0.0504 |
453,628.5274 TALK |
0.0504 |
0.0468 |
0.0540 |
0.0511 |
| 2021-11-25 |
0.0485 |
367,900.1077 TALK |
0.0485 |
0.0460 |
0.0510 |
0.0510 |
| 2021-11-24 |
0.0485 |
332,394.4311 TALK |
0.0485 |
0.0460 |
0.0510 |
0.0468 |
| 2021-11-23 |
0.0501 |
841,036.1824 TALK |
0.0501 |
0.0462 |
0.0540 |
0.0489 |
| 2021-11-22 |
0.0539 |
1,127,212.0063 TALK |
0.0539 |
0.0513 |
0.0565 |
0.0513 |
| 2021-11-21 |
0.0550 |
419,500.0265 TALK |
0.0550 |
0.0532 |
0.0567 |
0.0565 |