Identifier on Yobit: talk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
0.1025 |
107,733.3540 TALK |
0.1025 |
0.0850 |
0.1200 |
0.0862 |
| 2021-05-02 |
0.0888 |
112,231.1046 TALK |
0.0888 |
0.0700 |
0.1076 |
0.0869 |
| 2021-05-01 |
0.0888 |
420,366.8611 TALK |
0.0888 |
0.0700 |
0.1076 |
0.0790 |
| 2021-04-30 |
0.0734 |
333,194.5931 TALK |
0.0734 |
0.0650 |
0.0819 |
0.0740 |
| 2021-04-29 |
0.0685 |
217,448.6593 TALK |
0.0685 |
0.0551 |
0.0819 |
0.0740 |
| 2021-04-28 |
0.0680 |
280,269.5345 TALK |
0.0680 |
0.0500 |
0.0860 |
0.0745 |
| 2021-04-27 |
0.0880 |
235,318.5933 TALK |
0.0880 |
0.0780 |
0.0980 |
0.0831 |
| 2021-04-26 |
0.0776 |
131,823.3863 TALK |
0.0776 |
0.0721 |
0.0830 |
0.0800 |
| 2021-04-25 |
0.0786 |
120,347.6187 TALK |
0.0786 |
0.0721 |
0.0850 |
0.0750 |
| 2021-04-24 |
0.0791 |
135,894.4106 TALK |
0.0791 |
0.0721 |
0.0860 |
0.0800 |
| 2021-04-23 |
0.0861 |
75,845.2342 TALK |
0.0861 |
0.0721 |
0.1000 |
0.0721 |
| 2021-04-22 |
0.1026 |
144,935.8170 TALK |
0.1026 |
0.0975 |
0.1076 |
0.0975 |
| 2021-04-21 |
0.1033 |
82,082.6772 TALK |
0.1033 |
0.0990 |
0.1076 |
0.1050 |
| 2021-04-20 |
0.1100 |
201,908.9208 TALK |
0.1100 |
0.1000 |
0.1200 |
0.1000 |
| 2021-04-19 |
0.1138 |
227,833.1707 TALK |
0.1138 |
0.1025 |
0.1250 |
0.1150 |
| 2021-04-18 |
0.1215 |
133,673.7451 TALK |
0.1215 |
0.1050 |
0.1380 |
0.1050 |
| 2021-04-17 |
0.1100 |
332,594.2344 TALK |
0.1100 |
0.0900 |
0.1300 |
0.1250 |
| 2021-04-16 |
0.1150 |
593,963.7109 TALK |
0.1150 |
0.0900 |
0.1400 |
0.0900 |
| 2021-04-15 |
0.1071 |
180,080.9142 TALK |
0.1071 |
0.0991 |
0.1150 |
0.1048 |
| 2021-04-14 |
0.1160 |
215,906.7133 TALK |
0.1160 |
0.0990 |
0.1330 |
0.1048 |
| 2021-04-13 |
0.1146 |
94,984.2112 TALK |
0.1146 |
0.0990 |
0.1301 |
0.1027 |
| 2021-04-12 |
0.1019 |
64,844.5374 TALK |
0.1019 |
0.0990 |
0.1048 |
0.0991 |
| 2021-04-11 |
0.1125 |
151,720.5736 TALK |
0.1125 |
0.0990 |
0.1260 |
0.0990 |
| 2021-04-10 |
0.1141 |
266,286.7846 TALK |
0.1141 |
0.0980 |
0.1301 |
0.1000 |
| 2021-04-09 |
0.1015 |
181,230.0390 TALK |
0.1015 |
0.0980 |
0.1050 |
0.1000 |
| 2021-04-08 |
0.1000 |
276,758.0287 TALK |
0.1000 |
0.0900 |
0.1100 |
0.0981 |
| 2021-04-07 |
0.1090 |
630,171.3031 TALK |
0.1090 |
0.0800 |
0.1380 |
0.1100 |
| 2021-04-06 |
0.1499 |
495,629.6790 TALK |
0.1499 |
0.1211 |
0.1787 |
0.1291 |
| 2021-04-05 |
0.1278 |
342,642.2835 TALK |
0.1278 |
0.1211 |
0.1344 |
0.1211 |
| 2021-04-04 |
0.1356 |
365,814.8702 TALK |
0.1356 |
0.1211 |
0.1500 |
0.1281 |
| 2021-04-03 |
0.1388 |
119,227.5497 TALK |
0.1388 |
0.1310 |
0.1465 |
0.1310 |
| 2021-04-02 |
0.1450 |
129,748.7987 TALK |
0.1450 |
0.1301 |
0.1600 |
0.1310 |
| 2021-04-01 |
0.1610 |
242,600.2779 TALK |
0.1610 |
0.1550 |
0.1670 |
0.1550 |
| 2021-03-31 |
0.1670 |
233,803.3173 TALK |
0.1670 |
0.1540 |
0.1799 |
0.1550 |
| 2021-03-30 |
0.1650 |
186,231.8340 TALK |
0.1650 |
0.1500 |
0.1799 |
0.1550 |
| 2021-03-29 |
0.1795 |
130,185.2799 TALK |
0.1795 |
0.1700 |
0.1890 |
0.1700 |
| 2021-03-28 |
0.1885 |
170,437.8395 TALK |
0.1885 |
0.1800 |
0.1970 |
0.1800 |
| 2021-03-27 |
0.1850 |
81,779.6371 TALK |
0.1850 |
0.1800 |
0.1900 |
0.1800 |
| 2021-03-26 |
0.2000 |
403,537.8833 TALK |
0.2000 |
0.1800 |
0.2200 |
0.1820 |
| 2021-03-25 |
0.1980 |
445,825.6474 TALK |
0.1980 |
0.1760 |
0.2200 |
0.2000 |
| 2021-03-24 |
0.1840 |
115,839.3703 TALK |
0.1840 |
0.1750 |
0.1930 |
0.1820 |
| 2021-03-23 |
0.1931 |
140,347.1456 TALK |
0.1931 |
0.1901 |
0.1960 |
0.1901 |
| 2021-03-22 |
0.1945 |
188,825.5172 TALK |
0.1945 |
0.1901 |
0.1990 |
0.1901 |
| 2021-03-21 |
0.1950 |
139,819.1126 TALK |
0.1950 |
0.1900 |
0.2000 |
0.1901 |
| 2021-03-20 |
0.2024 |
297,898.9978 TALK |
0.2024 |
0.1860 |
0.2189 |
0.1970 |
| 2021-03-19 |
0.1994 |
286,251.4600 TALK |
0.1994 |
0.1800 |
0.2189 |
0.1900 |
| 2021-03-18 |
0.1900 |
141,768.7540 TALK |
0.1900 |
0.1800 |
0.2000 |
0.1860 |
| 2021-03-17 |
0.2002 |
210,120.3688 TALK |
0.2002 |
0.1850 |
0.2155 |
0.1911 |
| 2021-03-16 |
0.2250 |
267,679.1134 TALK |
0.2250 |
0.2000 |
0.2500 |
0.2058 |
| 2021-03-15 |
0.2063 |
273,945.7757 TALK |
0.2063 |
0.1951 |
0.2175 |
0.1951 |