Identifier on Yobit: talk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-12 |
0.0215 |
299,365.8603 TALK |
0.0215 |
0.0170 |
0.0260 |
0.0182 |
| 2021-08-11 |
0.0220 |
217,548.0734 TALK |
0.0220 |
0.0180 |
0.0260 |
0.0195 |
| 2021-08-10 |
0.0208 |
819,603.5151 TALK |
0.0208 |
0.0172 |
0.0244 |
0.0182 |
| 2021-08-09 |
0.0165 |
581,585.4044 TALK |
0.0165 |
0.0120 |
0.0210 |
0.0162 |
| 2021-08-08 |
0.0204 |
383,756.8953 TALK |
0.0204 |
0.0175 |
0.0234 |
0.0190 |
| 2021-08-07 |
0.0198 |
129,934.6162 TALK |
0.0198 |
0.0161 |
0.0234 |
0.0217 |
| 2021-08-06 |
0.0182 |
451,109.5462 TALK |
0.0182 |
0.0143 |
0.0221 |
0.0220 |
| 2021-08-05 |
0.0177 |
176,209.0590 TALK |
0.0177 |
0.0111 |
0.0244 |
0.0154 |
| 2021-08-04 |
0.0229 |
522,219.0872 TALK |
0.0229 |
0.0208 |
0.0250 |
0.0210 |
| 2021-08-03 |
0.0245 |
71,059.7929 TALK |
0.0245 |
0.0230 |
0.0260 |
0.0230 |
| 2021-08-02 |
0.0230 |
121,098.0536 TALK |
0.0230 |
0.0230 |
0.0230 |
0.0230 |
| 2021-08-01 |
0.0255 |
237,570.3847 TALK |
0.0255 |
0.0230 |
0.0280 |
0.0230 |
| 2021-07-31 |
0.0266 |
71,891.6554 TALK |
0.0266 |
0.0252 |
0.0280 |
0.0252 |
| 2021-07-30 |
0.0266 |
49,872.5443 TALK |
0.0266 |
0.0252 |
0.0280 |
0.0252 |
| 2021-07-29 |
0.0270 |
614,590.1640 TALK |
0.0270 |
0.0240 |
0.0300 |
0.0252 |
| 2021-07-28 |
0.0255 |
133,941.5772 TALK |
0.0255 |
0.0250 |
0.0260 |
0.0250 |
| 2021-07-27 |
0.0265 |
371,306.2849 TALK |
0.0265 |
0.0230 |
0.0300 |
0.0250 |
| 2021-07-26 |
0.0250 |
232,456.6401 TALK |
0.0250 |
0.0230 |
0.0270 |
0.0230 |
| 2021-07-25 |
0.0244 |
336,816.7086 TALK |
0.0244 |
0.0230 |
0.0259 |
0.0235 |
| 2021-07-24 |
0.0285 |
199,450.5164 TALK |
0.0285 |
0.0230 |
0.0339 |
0.0240 |
| 2021-07-23 |
0.0288 |
214,125.7600 TALK |
0.0288 |
0.0229 |
0.0347 |
0.0260 |
| 2021-07-22 |
0.0287 |
480,566.2375 TALK |
0.0287 |
0.0226 |
0.0348 |
0.0229 |
| 2021-07-21 |
0.0344 |
527,596.5899 TALK |
0.0344 |
0.0300 |
0.0388 |
0.0345 |
| 2021-07-20 |
0.0361 |
561,973.4508 TALK |
0.0361 |
0.0301 |
0.0420 |
0.0364 |
| 2021-07-19 |
0.0334 |
134,181.9660 TALK |
0.0334 |
0.0320 |
0.0348 |
0.0347 |
| 2021-07-18 |
0.0356 |
240,981.7763 TALK |
0.0356 |
0.0331 |
0.0380 |
0.0331 |
| 2021-07-17 |
0.0412 |
305,352.7405 TALK |
0.0412 |
0.0331 |
0.0494 |
0.0380 |
| 2021-07-16 |
0.0370 |
313,435.6014 TALK |
0.0370 |
0.0310 |
0.0430 |
0.0376 |
| 2021-07-15 |
0.0351 |
405,206.6217 TALK |
0.0351 |
0.0301 |
0.0400 |
0.0301 |
| 2021-07-14 |
0.0361 |
696,919.4906 TALK |
0.0361 |
0.0301 |
0.0420 |
0.0340 |
| 2021-07-13 |
0.0396 |
63,675.7392 TALK |
0.0396 |
0.0372 |
0.0420 |
0.0376 |
| 2021-07-12 |
0.0392 |
86,148.2200 TALK |
0.0392 |
0.0364 |
0.0420 |
0.0373 |
| 2021-07-11 |
0.0415 |
1,025,311.6580 TALK |
0.0415 |
0.0350 |
0.0480 |
0.0382 |
| 2021-07-10 |
0.0472 |
382,891.3038 TALK |
0.0472 |
0.0465 |
0.0480 |
0.0465 |
| 2021-07-09 |
0.0480 |
404,908.6654 TALK |
0.0480 |
0.0465 |
0.0495 |
0.0467 |
| 2021-07-08 |
0.0481 |
292,865.2695 TALK |
0.0481 |
0.0462 |
0.0500 |
0.0480 |
| 2021-07-07 |
0.0471 |
159,627.2687 TALK |
0.0471 |
0.0462 |
0.0480 |
0.0462 |
| 2021-07-06 |
0.0474 |
245,482.6490 TALK |
0.0474 |
0.0462 |
0.0485 |
0.0462 |
| 2021-07-05 |
0.0484 |
229,740.8414 TALK |
0.0484 |
0.0462 |
0.0505 |
0.0485 |
| 2021-07-04 |
0.0500 |
343,847.9357 TALK |
0.0500 |
0.0450 |
0.0550 |
0.0462 |
| 2021-07-03 |
0.0520 |
277,650.3139 TALK |
0.0520 |
0.0440 |
0.0600 |
0.0462 |
| 2021-07-02 |
0.0536 |
355,669.8025 TALK |
0.0536 |
0.0450 |
0.0621 |
0.0480 |
| 2021-07-01 |
0.0527 |
188,248.3985 TALK |
0.0527 |
0.0433 |
0.0621 |
0.0480 |
| 2021-06-30 |
0.0469 |
101,176.8287 TALK |
0.0469 |
0.0432 |
0.0505 |
0.0433 |
| 2021-06-29 |
0.0450 |
470,650.0126 TALK |
0.0450 |
0.0390 |
0.0510 |
0.0504 |
| 2021-06-28 |
0.0422 |
334,101.9939 TALK |
0.0422 |
0.0350 |
0.0494 |
0.0401 |
| 2021-06-27 |
0.0403 |
305,982.9999 TALK |
0.0403 |
0.0345 |
0.0460 |
0.0420 |
| 2021-06-26 |
0.0399 |
181,815.7146 TALK |
0.0399 |
0.0347 |
0.0450 |
0.0348 |
| 2021-06-25 |
0.0405 |
116,723.8794 TALK |
0.0405 |
0.0360 |
0.0450 |
0.0401 |
| 2021-06-24 |
0.0407 |
131,036.5753 TALK |
0.0407 |
0.0350 |
0.0465 |
0.0401 |