Identifier on Yobit: talk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
0.0354 |
1,240,090.8023 TALK |
0.0354 |
0.0311 |
0.0398 |
0.0333 |
| 2021-09-30 |
0.0368 |
3,175,543.6310 TALK |
0.0368 |
0.0297 |
0.0440 |
0.0348 |
| 2021-09-29 |
0.0406 |
763,320.7297 TALK |
0.0406 |
0.0360 |
0.0451 |
0.0374 |
| 2021-09-28 |
0.0402 |
2,241,840.6566 TALK |
0.0402 |
0.0340 |
0.0465 |
0.0380 |
| 2021-09-27 |
0.0391 |
7,317,222.6656 TALK |
0.0391 |
0.0182 |
0.0600 |
0.0398 |
| 2021-09-26 |
0.0384 |
5,138,676.5906 TALK |
0.0384 |
0.0140 |
0.0627 |
0.0230 |
| 2021-09-25 |
0.0160 |
234,201.0745 TALK |
0.0160 |
0.0142 |
0.0178 |
0.0142 |
| 2021-09-24 |
0.0182 |
3,324,626.5766 TALK |
0.0182 |
0.0133 |
0.0230 |
0.0180 |
| 2021-09-23 |
0.0144 |
1,075,699.4491 TALK |
0.0144 |
0.0130 |
0.0159 |
0.0147 |
| 2021-09-22 |
0.0154 |
1,958,951.1708 TALK |
0.0154 |
0.0128 |
0.0180 |
0.0130 |
| 2021-09-21 |
0.0147 |
345,649.1666 TALK |
0.0147 |
0.0133 |
0.0161 |
0.0153 |
| 2021-09-20 |
0.0150 |
678,754.8284 TALK |
0.0150 |
0.0131 |
0.0170 |
0.0133 |
| 2021-09-19 |
0.0176 |
725,871.3991 TALK |
0.0176 |
0.0151 |
0.0200 |
0.0169 |
| 2021-09-18 |
0.0170 |
2,497,755.3996 TALK |
0.0170 |
0.0150 |
0.0190 |
0.0182 |
| 2021-09-17 |
0.0198 |
874,836.5472 TALK |
0.0198 |
0.0175 |
0.0220 |
0.0178 |
| 2021-09-16 |
0.0198 |
807,984.0360 TALK |
0.0198 |
0.0176 |
0.0220 |
0.0207 |
| 2021-09-15 |
0.0198 |
905,506.7287 TALK |
0.0198 |
0.0175 |
0.0220 |
0.0192 |
| 2021-09-14 |
0.0197 |
597,992.5926 TALK |
0.0197 |
0.0184 |
0.0210 |
0.0210 |
| 2021-09-13 |
0.0204 |
564,725.3762 TALK |
0.0204 |
0.0184 |
0.0223 |
0.0184 |
| 2021-09-12 |
0.0208 |
486,968.3807 TALK |
0.0208 |
0.0186 |
0.0230 |
0.0207 |
| 2021-09-11 |
0.0210 |
639,378.2016 TALK |
0.0210 |
0.0190 |
0.0230 |
0.0221 |
| 2021-09-10 |
0.0220 |
85,696.1621 TALK |
0.0220 |
0.0210 |
0.0230 |
0.0210 |
| 2021-09-09 |
0.0226 |
290,658.6025 TALK |
0.0226 |
0.0208 |
0.0244 |
0.0229 |
| 2021-09-08 |
0.0230 |
188,453.1758 TALK |
0.0230 |
0.0220 |
0.0240 |
0.0221 |
| 2021-09-07 |
0.0243 |
566,939.9182 TALK |
0.0243 |
0.0227 |
0.0260 |
0.0227 |
| 2021-09-06 |
0.0245 |
943,965.9923 TALK |
0.0245 |
0.0215 |
0.0275 |
0.0237 |
| 2021-09-05 |
0.0265 |
688,729.6868 TALK |
0.0265 |
0.0250 |
0.0280 |
0.0257 |
| 2021-09-04 |
0.0277 |
3,219,294.4337 TALK |
0.0277 |
0.0239 |
0.0314 |
0.0281 |
| 2021-09-03 |
0.0329 |
640,400.1160 TALK |
0.0329 |
0.0300 |
0.0358 |
0.0307 |
| 2021-09-02 |
0.0342 |
6,726,391.2597 TALK |
0.0342 |
0.0318 |
0.0366 |
0.0333 |
| 2021-09-01 |
0.0306 |
4,118,473.7532 TALK |
0.0306 |
0.0264 |
0.0348 |
0.0277 |
| 2021-08-31 |
0.0320 |
2,128,576.7239 TALK |
0.0320 |
0.0290 |
0.0349 |
0.0344 |
| 2021-08-30 |
0.0315 |
4,288,337.7728 TALK |
0.0315 |
0.0211 |
0.0420 |
0.0300 |
| 2021-08-29 |
0.0259 |
490,134.0292 TALK |
0.0259 |
0.0225 |
0.0293 |
0.0262 |
| 2021-08-28 |
0.0422 |
6,104,179.0221 TALK |
0.0422 |
0.0165 |
0.0680 |
0.0280 |
| 2021-08-27 |
0.0183 |
1,308,755.3238 TALK |
0.0183 |
0.0156 |
0.0210 |
0.0183 |
| 2021-08-26 |
0.0209 |
888,071.8706 TALK |
0.0209 |
0.0188 |
0.0231 |
0.0190 |
| 2021-08-25 |
0.0187 |
1,073,070.3448 TALK |
0.0187 |
0.0144 |
0.0231 |
0.0208 |
| 2021-08-24 |
0.0225 |
4,082,097.3125 TALK |
0.0225 |
0.0150 |
0.0300 |
0.0185 |
| 2021-08-23 |
0.0255 |
267,240.4812 TALK |
0.0255 |
0.0210 |
0.0300 |
0.0292 |
| 2021-08-22 |
0.0260 |
916,762.0947 TALK |
0.0260 |
0.0210 |
0.0310 |
0.0216 |
| 2021-08-21 |
0.0299 |
100,901.3520 TALK |
0.0299 |
0.0277 |
0.0320 |
0.0287 |
| 2021-08-20 |
0.0269 |
1,578,329.5329 TALK |
0.0269 |
0.0180 |
0.0358 |
0.0300 |
| 2021-08-19 |
0.0322 |
366,346.9120 TALK |
0.0322 |
0.0280 |
0.0364 |
0.0300 |
| 2021-08-18 |
0.0330 |
849,672.4994 TALK |
0.0330 |
0.0240 |
0.0420 |
0.0287 |
| 2021-08-17 |
0.0293 |
2,290,284.1248 TALK |
0.0293 |
0.0206 |
0.0380 |
0.0230 |
| 2021-08-16 |
0.0243 |
903,727.5487 TALK |
0.0243 |
0.0185 |
0.0300 |
0.0280 |
| 2021-08-15 |
0.0197 |
131,978.5331 TALK |
0.0197 |
0.0185 |
0.0210 |
0.0185 |
| 2021-08-14 |
0.0203 |
329,967.2347 TALK |
0.0203 |
0.0183 |
0.0222 |
0.0210 |
| 2021-08-13 |
0.0215 |
464,798.8668 TALK |
0.0215 |
0.0171 |
0.0260 |
0.0221 |