Identifier on Yobit: talk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-05 |
0.1838 |
246,142.0821 TALK |
0.1838 |
0.1742 |
0.1934 |
0.1934 |
| 2021-03-04 |
0.1886 |
214,343.4885 TALK |
0.1886 |
0.1722 |
0.2050 |
0.1850 |
| 2021-03-03 |
0.1872 |
445,489.2917 TALK |
0.1872 |
0.1722 |
0.2022 |
0.1823 |
| 2021-03-02 |
0.1811 |
246,756.4598 TALK |
0.1811 |
0.1722 |
0.1900 |
0.1777 |
| 2021-03-01 |
0.1700 |
142,983.7870 TALK |
0.1700 |
0.1500 |
0.1900 |
0.1722 |
| 2021-02-28 |
0.1601 |
296,718.1252 TALK |
0.1601 |
0.1301 |
0.1900 |
0.1693 |
| 2021-02-27 |
0.1800 |
166,494.9316 TALK |
0.1800 |
0.1600 |
0.2000 |
0.1671 |
| 2021-02-26 |
0.2025 |
660,545.9830 TALK |
0.2025 |
0.1800 |
0.2249 |
0.2000 |
| 2021-02-25 |
0.2151 |
173,396.8754 TALK |
0.2151 |
0.2001 |
0.2300 |
0.2185 |
| 2021-02-24 |
0.2250 |
487,206.1993 TALK |
0.2250 |
0.2000 |
0.2500 |
0.2190 |
| 2021-02-23 |
0.2225 |
356,776.6538 TALK |
0.2225 |
0.2050 |
0.2400 |
0.2102 |
| 2021-02-22 |
0.2230 |
436,094.1459 TALK |
0.2230 |
0.2011 |
0.2450 |
0.2210 |
| 2021-02-21 |
0.2256 |
191,706.4767 TALK |
0.2256 |
0.2011 |
0.2500 |
0.2420 |
| 2021-02-20 |
0.2300 |
154,011.7045 TALK |
0.2300 |
0.2200 |
0.2400 |
0.2220 |
| 2021-02-19 |
0.2350 |
178,760.6673 TALK |
0.2350 |
0.2200 |
0.2500 |
0.2240 |
| 2021-02-18 |
0.2350 |
446,375.7616 TALK |
0.2350 |
0.2100 |
0.2601 |
0.2200 |
| 2021-02-17 |
0.2153 |
214,784.4213 TALK |
0.2153 |
0.2000 |
0.2307 |
0.2120 |
| 2021-02-16 |
0.2216 |
155,971.2024 TALK |
0.2216 |
0.2001 |
0.2430 |
0.2210 |
| 2021-02-15 |
0.2332 |
137,380.4885 TALK |
0.2332 |
0.2167 |
0.2498 |
0.2261 |
| 2021-02-14 |
0.2393 |
187,839.3764 TALK |
0.2393 |
0.2287 |
0.2499 |
0.2467 |
| 2021-02-13 |
0.2475 |
192,601.2921 TALK |
0.2475 |
0.2350 |
0.2600 |
0.2467 |
| 2021-02-12 |
0.2513 |
115,848.1602 TALK |
0.2513 |
0.2320 |
0.2707 |
0.2450 |
| 2021-02-11 |
0.2418 |
107,863.1076 TALK |
0.2418 |
0.2307 |
0.2530 |
0.2330 |
| 2021-02-10 |
0.2693 |
110,383.0152 TALK |
0.2693 |
0.2400 |
0.2985 |
0.2400 |
| 2021-02-09 |
0.2605 |
75,765.1153 TALK |
0.2605 |
0.2310 |
0.2900 |
0.2500 |
| 2021-02-08 |
0.2420 |
87,086.3394 TALK |
0.2420 |
0.2310 |
0.2530 |
0.2440 |
| 2021-02-07 |
0.2525 |
163,700.4859 TALK |
0.2525 |
0.2410 |
0.2640 |
0.2410 |
| 2021-02-06 |
0.2555 |
107,296.8765 TALK |
0.2555 |
0.2410 |
0.2700 |
0.2500 |
| 2021-02-05 |
0.2631 |
224,044.0187 TALK |
0.2631 |
0.2262 |
0.3000 |
0.2490 |
| 2021-02-04 |
0.2631 |
235,140.6852 TALK |
0.2631 |
0.2262 |
0.3000 |
0.2531 |
| 2021-02-03 |
0.2793 |
194,380.6024 TALK |
0.2793 |
0.2286 |
0.3300 |
0.2466 |
| 2021-02-02 |
0.2479 |
93,125.8175 TALK |
0.2479 |
0.2260 |
0.2699 |
0.2699 |
| 2021-02-01 |
0.2375 |
186,823.7306 TALK |
0.2375 |
0.2250 |
0.2500 |
0.2260 |
| 2021-01-31 |
0.2800 |
208,787.1092 TALK |
0.2800 |
0.2250 |
0.3350 |
0.2390 |
| 2021-01-30 |
0.2600 |
206,497.2743 TALK |
0.2600 |
0.2201 |
0.2999 |
0.2531 |
| 2021-01-29 |
0.2360 |
329,444.0127 TALK |
0.2360 |
0.2000 |
0.2720 |
0.2200 |
| 2021-01-28 |
0.2600 |
227,953.3977 TALK |
0.2600 |
0.2300 |
0.2900 |
0.2400 |
| 2021-01-27 |
0.2706 |
199,055.2649 TALK |
0.2706 |
0.2512 |
0.2900 |
0.2530 |
| 2021-01-26 |
0.3033 |
101,173.7629 TALK |
0.3033 |
0.2800 |
0.3266 |
0.2840 |
| 2021-01-25 |
0.3060 |
194,177.4081 TALK |
0.3060 |
0.2700 |
0.3421 |
0.3131 |
| 2021-01-24 |
0.3050 |
217,291.5800 TALK |
0.3050 |
0.2700 |
0.3400 |
0.2850 |
| 2021-01-23 |
0.3350 |
303,506.5883 TALK |
0.3350 |
0.3100 |
0.3600 |
0.3267 |
| 2021-01-22 |
0.3560 |
118,221.4090 TALK |
0.3560 |
0.3420 |
0.3699 |
0.3450 |
| 2021-01-21 |
0.3550 |
195,879.1331 TALK |
0.3550 |
0.3400 |
0.3700 |
0.3579 |
| 2021-01-20 |
0.3606 |
162,783.7718 TALK |
0.3606 |
0.3411 |
0.3800 |
0.3600 |
| 2021-01-19 |
0.3588 |
257,184.7693 TALK |
0.3588 |
0.3400 |
0.3776 |
0.3500 |
| 2021-01-18 |
0.3645 |
269,919.9712 TALK |
0.3645 |
0.3460 |
0.3830 |
0.3540 |
| 2021-01-17 |
0.3845 |
97,483.3082 TALK |
0.3845 |
0.3700 |
0.3990 |
0.3700 |
| 2021-01-16 |
0.3900 |
123,813.6564 TALK |
0.3900 |
0.3800 |
0.4000 |
0.3800 |
| 2021-01-15 |
0.3948 |
220,684.7929 TALK |
0.3948 |
0.3801 |
0.4095 |
0.3831 |