Identifier on Yobit: talk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-20 |
0.0535 |
308,903.9419 TALK |
0.0535 |
0.0520 |
0.0550 |
0.0540 |
| 2021-11-19 |
0.0534 |
238,633.3346 TALK |
0.0534 |
0.0520 |
0.0548 |
0.0520 |
| 2021-11-18 |
0.0542 |
373,145.3628 TALK |
0.0542 |
0.0524 |
0.0559 |
0.0526 |
| 2021-11-17 |
0.0541 |
680,449.0942 TALK |
0.0541 |
0.0522 |
0.0559 |
0.0540 |
| 2021-11-16 |
0.0542 |
1,617,565.9239 TALK |
0.0542 |
0.0520 |
0.0563 |
0.0550 |
| 2021-11-15 |
0.0523 |
413,605.5519 TALK |
0.0523 |
0.0501 |
0.0545 |
0.0545 |
| 2021-11-14 |
0.0530 |
1,125,143.0326 TALK |
0.0530 |
0.0500 |
0.0560 |
0.0515 |
| 2021-11-13 |
0.0529 |
767,550.4805 TALK |
0.0529 |
0.0510 |
0.0548 |
0.0510 |
| 2021-11-12 |
0.0534 |
574,110.7272 TALK |
0.0534 |
0.0510 |
0.0559 |
0.0538 |
| 2021-11-11 |
0.0554 |
643,565.5746 TALK |
0.0554 |
0.0509 |
0.0599 |
0.0510 |
| 2021-11-10 |
0.0550 |
915,351.1443 TALK |
0.0550 |
0.0491 |
0.0610 |
0.0527 |
| 2021-11-09 |
0.0520 |
2,270,891.8946 TALK |
0.0520 |
0.0480 |
0.0560 |
0.0530 |
| 2021-11-08 |
0.0570 |
996,998.4633 TALK |
0.0570 |
0.0519 |
0.0620 |
0.0570 |
| 2021-11-07 |
0.0575 |
1,800,563.2485 TALK |
0.0575 |
0.0500 |
0.0650 |
0.0570 |
| 2021-11-06 |
0.0660 |
1,945,093.2258 TALK |
0.0660 |
0.0460 |
0.0860 |
0.0582 |
| 2021-11-05 |
0.0531 |
3,619,703.7659 TALK |
0.0531 |
0.0454 |
0.0609 |
0.0460 |
| 2021-11-04 |
0.0518 |
2,070,897.6849 TALK |
0.0518 |
0.0459 |
0.0578 |
0.0501 |
| 2021-11-03 |
0.0550 |
6,237,797.7120 TALK |
0.0550 |
0.0359 |
0.0740 |
0.0481 |
| 2021-11-02 |
0.0377 |
731,995.2122 TALK |
0.0377 |
0.0360 |
0.0394 |
0.0376 |
| 2021-11-01 |
0.0393 |
992,708.8410 TALK |
0.0393 |
0.0355 |
0.0430 |
0.0398 |
| 2021-10-31 |
0.0407 |
1,005,350.1679 TALK |
0.0407 |
0.0355 |
0.0459 |
0.0398 |
| 2021-10-30 |
0.0379 |
1,041,674.8675 TALK |
0.0379 |
0.0333 |
0.0425 |
0.0392 |
| 2021-10-29 |
0.0401 |
105,542.5798 TALK |
0.0401 |
0.0381 |
0.0420 |
0.0419 |
| 2021-10-28 |
0.0411 |
418,277.9398 TALK |
0.0411 |
0.0373 |
0.0449 |
0.0425 |
| 2021-10-27 |
0.0445 |
506,319.8425 TALK |
0.0445 |
0.0410 |
0.0479 |
0.0425 |
| 2021-10-26 |
0.0457 |
313,609.7181 TALK |
0.0457 |
0.0431 |
0.0484 |
0.0457 |
| 2021-10-25 |
0.0445 |
1,419,560.0644 TALK |
0.0445 |
0.0407 |
0.0484 |
0.0433 |
| 2021-10-24 |
0.0456 |
1,751,381.0879 TALK |
0.0456 |
0.0403 |
0.0509 |
0.0410 |
| 2021-10-23 |
0.0560 |
1,132,031.5467 TALK |
0.0560 |
0.0400 |
0.0719 |
0.0421 |
| 2021-10-22 |
0.0453 |
2,736,769.3032 TALK |
0.0453 |
0.0386 |
0.0520 |
0.0430 |
| 2021-10-21 |
0.0449 |
1,786,590.1920 TALK |
0.0449 |
0.0434 |
0.0465 |
0.0444 |
| 2021-10-20 |
0.0441 |
506,531.5400 TALK |
0.0441 |
0.0423 |
0.0459 |
0.0440 |
| 2021-10-19 |
0.0421 |
146,516.3583 TALK |
0.0421 |
0.0411 |
0.0432 |
0.0421 |
| 2021-10-18 |
0.0425 |
272,507.6954 TALK |
0.0425 |
0.0411 |
0.0440 |
0.0413 |
| 2021-10-17 |
0.0420 |
440,827.1883 TALK |
0.0420 |
0.0410 |
0.0429 |
0.0421 |
| 2021-10-16 |
0.0430 |
308,247.9269 TALK |
0.0430 |
0.0410 |
0.0450 |
0.0425 |
| 2021-10-15 |
0.0422 |
691,338.7625 TALK |
0.0422 |
0.0394 |
0.0450 |
0.0447 |
| 2021-10-14 |
0.0408 |
355,772.1809 TALK |
0.0408 |
0.0382 |
0.0434 |
0.0394 |
| 2021-10-13 |
0.0386 |
683,145.7205 TALK |
0.0386 |
0.0345 |
0.0428 |
0.0396 |
| 2021-10-12 |
0.0417 |
470,624.8116 TALK |
0.0417 |
0.0396 |
0.0437 |
0.0403 |
| 2021-10-11 |
0.0418 |
127,137.6257 TALK |
0.0418 |
0.0396 |
0.0440 |
0.0398 |
| 2021-10-10 |
0.0413 |
488,040.5667 TALK |
0.0413 |
0.0387 |
0.0440 |
0.0406 |
| 2021-10-09 |
0.0421 |
1,125,817.2783 TALK |
0.0421 |
0.0380 |
0.0462 |
0.0406 |
| 2021-10-08 |
0.0450 |
554,043.2401 TALK |
0.0450 |
0.0431 |
0.0468 |
0.0444 |
| 2021-10-07 |
0.0436 |
1,282,037.3197 TALK |
0.0436 |
0.0378 |
0.0494 |
0.0430 |
| 2021-10-06 |
0.0413 |
892,262.4732 TALK |
0.0413 |
0.0362 |
0.0464 |
0.0400 |
| 2021-10-05 |
0.0367 |
1,309,182.3528 TALK |
0.0367 |
0.0333 |
0.0400 |
0.0388 |
| 2021-10-04 |
0.0341 |
120,257.0253 TALK |
0.0341 |
0.0336 |
0.0345 |
0.0338 |
| 2021-10-03 |
0.0337 |
130,594.9066 TALK |
0.0337 |
0.0329 |
0.0344 |
0.0336 |
| 2021-10-02 |
0.0322 |
1,588,232.2276 TALK |
0.0322 |
0.0300 |
0.0344 |
0.0339 |