Identifier on Yobit: talk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.0441 |
66,967.2076 TALK |
0.0441 |
0.0401 |
0.0481 |
0.0402 |
| 2021-06-21 |
0.0440 |
44,000.1962 TALK |
0.0440 |
0.0390 |
0.0490 |
0.0472 |
| 2021-06-20 |
0.0475 |
66,962.0788 TALK |
0.0475 |
0.0400 |
0.0550 |
0.0400 |
| 2021-06-19 |
0.0420 |
402,639.1704 TALK |
0.0420 |
0.0325 |
0.0515 |
0.0420 |
| 2021-06-18 |
0.0427 |
58,369.6344 TALK |
0.0427 |
0.0381 |
0.0473 |
0.0411 |
| 2021-06-17 |
0.0438 |
184,344.5932 TALK |
0.0438 |
0.0401 |
0.0475 |
0.0420 |
| 2021-06-16 |
0.0478 |
308,415.9321 TALK |
0.0478 |
0.0400 |
0.0556 |
0.0430 |
| 2021-06-15 |
0.0511 |
236,001.6604 TALK |
0.0511 |
0.0466 |
0.0557 |
0.0490 |
| 2021-06-14 |
0.0461 |
156,510.8927 TALK |
0.0461 |
0.0401 |
0.0521 |
0.0466 |
| 2021-06-13 |
0.0465 |
132,269.2378 TALK |
0.0465 |
0.0400 |
0.0530 |
0.0421 |
| 2021-06-12 |
0.0465 |
98,626.4334 TALK |
0.0465 |
0.0400 |
0.0530 |
0.0401 |
| 2021-06-11 |
0.0447 |
98,591.5271 TALK |
0.0447 |
0.0400 |
0.0494 |
0.0400 |
| 2021-06-10 |
0.0421 |
72,334.1888 TALK |
0.0421 |
0.0401 |
0.0440 |
0.0401 |
| 2021-06-09 |
0.0410 |
107,450.5086 TALK |
0.0410 |
0.0400 |
0.0420 |
0.0402 |
| 2021-06-08 |
0.0390 |
49,444.8214 TALK |
0.0390 |
0.0360 |
0.0420 |
0.0405 |
| 2021-06-07 |
0.0346 |
53,160.8151 TALK |
0.0346 |
0.0251 |
0.0440 |
0.0371 |
| 2021-06-06 |
0.0492 |
176,954.9578 TALK |
0.0492 |
0.0433 |
0.0550 |
0.0500 |
| 2021-06-05 |
0.0653 |
285,951.3369 TALK |
0.0653 |
0.0510 |
0.0796 |
0.0550 |
| 2021-06-04 |
0.0545 |
74,524.5499 TALK |
0.0545 |
0.0510 |
0.0579 |
0.0510 |
| 2021-06-03 |
0.0595 |
90,207.9596 TALK |
0.0595 |
0.0510 |
0.0680 |
0.0520 |
| 2021-06-02 |
0.0556 |
222,987.1049 TALK |
0.0556 |
0.0432 |
0.0680 |
0.0528 |
| 2021-06-01 |
0.0366 |
1,033,034.7586 TALK |
0.0366 |
0.0181 |
0.0550 |
0.0511 |
| 2021-05-31 |
0.0437 |
116,740.7929 TALK |
0.0437 |
0.0380 |
0.0494 |
0.0380 |
| 2021-05-30 |
0.0437 |
52,934.9635 TALK |
0.0437 |
0.0380 |
0.0494 |
0.0381 |
| 2021-05-29 |
0.0441 |
59,718.4349 TALK |
0.0441 |
0.0381 |
0.0500 |
0.0381 |
| 2021-05-28 |
0.0471 |
80,036.2944 TALK |
0.0471 |
0.0432 |
0.0510 |
0.0432 |
| 2021-05-27 |
0.0525 |
82,580.6406 TALK |
0.0525 |
0.0500 |
0.0550 |
0.0500 |
| 2021-05-26 |
0.0561 |
285,503.4172 TALK |
0.0561 |
0.0462 |
0.0660 |
0.0510 |
| 2021-05-25 |
0.0466 |
130,047.0536 TALK |
0.0466 |
0.0381 |
0.0550 |
0.0462 |
| 2021-05-24 |
0.0450 |
548,614.5814 TALK |
0.0450 |
0.0350 |
0.0550 |
0.0500 |
| 2021-05-23 |
0.0518 |
258,812.6933 TALK |
0.0518 |
0.0440 |
0.0596 |
0.0440 |
| 2021-05-22 |
0.0581 |
542,512.5424 TALK |
0.0581 |
0.0511 |
0.0650 |
0.0520 |
| 2021-05-21 |
0.0520 |
993,020.1266 TALK |
0.0520 |
0.0350 |
0.0690 |
0.0650 |
| 2021-05-20 |
0.0460 |
68,009.8102 TALK |
0.0460 |
0.0420 |
0.0500 |
0.0432 |
| 2021-05-19 |
0.0468 |
551,566.9200 TALK |
0.0468 |
0.0373 |
0.0562 |
0.0400 |
| 2021-05-18 |
0.0565 |
70,616.6231 TALK |
0.0565 |
0.0451 |
0.0680 |
0.0550 |
| 2021-05-17 |
0.0570 |
87,950.4386 TALK |
0.0570 |
0.0450 |
0.0690 |
0.0557 |
| 2021-05-16 |
0.0573 |
246,036.3445 TALK |
0.0573 |
0.0446 |
0.0700 |
0.0557 |
| 2021-05-15 |
0.0578 |
186,698.7953 TALK |
0.0578 |
0.0456 |
0.0700 |
0.0557 |
| 2021-05-14 |
0.0640 |
82,065.4804 TALK |
0.0640 |
0.0539 |
0.0741 |
0.0640 |
| 2021-05-13 |
0.0606 |
636,057.8108 TALK |
0.0606 |
0.0441 |
0.0770 |
0.0620 |
| 2021-05-12 |
0.0589 |
269,986.2697 TALK |
0.0589 |
0.0507 |
0.0670 |
0.0530 |
| 2021-05-11 |
0.0660 |
53,732.8533 TALK |
0.0660 |
0.0600 |
0.0720 |
0.0670 |
| 2021-05-10 |
0.0685 |
161,296.4289 TALK |
0.0685 |
0.0600 |
0.0770 |
0.0606 |
| 2021-05-09 |
0.0700 |
167,319.6567 TALK |
0.0700 |
0.0600 |
0.0800 |
0.0600 |
| 2021-05-08 |
0.0686 |
172,643.7883 TALK |
0.0686 |
0.0600 |
0.0771 |
0.0606 |
| 2021-05-07 |
0.0806 |
142,248.7846 TALK |
0.0806 |
0.0745 |
0.0867 |
0.0745 |
| 2021-05-06 |
0.0843 |
500,372.2574 TALK |
0.0843 |
0.0796 |
0.0890 |
0.0811 |
| 2021-05-05 |
0.0860 |
207,352.6009 TALK |
0.0860 |
0.0720 |
0.0999 |
0.0890 |
| 2021-05-04 |
0.0925 |
233,587.8515 TALK |
0.0925 |
0.0850 |
0.0999 |
0.0850 |