Identifier on Yobit: talk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-04 |
0.7150 |
379,106.6968 TALK |
0.7150 |
0.5900 |
0.8400 |
0.6100 |
| 2020-12-03 |
0.7200 |
792,719.5096 TALK |
0.7200 |
0.4400 |
1.0000 |
0.6800 |
| 2020-12-02 |
0.5731 |
135,766.6475 TALK |
0.5731 |
0.5200 |
0.6262 |
0.5500 |
| 2020-12-01 |
0.6450 |
164,197.5470 TALK |
0.6450 |
0.6000 |
0.6899 |
0.6000 |
| 2020-11-30 |
0.6950 |
175,126.7011 TALK |
0.6950 |
0.6400 |
0.7500 |
0.6400 |
| 2020-11-29 |
0.7100 |
176,612.9484 TALK |
0.7100 |
0.5900 |
0.8300 |
0.6900 |
| 2020-11-28 |
0.7000 |
117,739.4989 TALK |
0.7000 |
0.6000 |
0.8000 |
0.6000 |
| 2020-11-27 |
0.8465 |
159,936.5582 TALK |
0.8465 |
0.7600 |
0.9330 |
0.7800 |
| 2020-11-26 |
0.9360 |
225,047.7932 TALK |
0.9360 |
0.8600 |
1.0120 |
0.9100 |
| 2020-11-25 |
1.0055 |
146,139.9974 TALK |
1.0055 |
0.9810 |
1.0300 |
0.9900 |
| 2020-11-24 |
1.0550 |
334,831.7340 TALK |
1.0550 |
0.9300 |
1.1800 |
1.0000 |
| 2020-11-23 |
1.0300 |
248,903.2697 TALK |
1.0300 |
0.9600 |
1.1000 |
0.9710 |
| 2020-11-22 |
1.0325 |
184,304.7634 TALK |
1.0325 |
0.9450 |
1.1200 |
1.0100 |
| 2020-11-21 |
1.2169 |
261,476.2814 TALK |
1.2169 |
0.9838 |
1.4500 |
1.0200 |
| 2020-11-20 |
0.9850 |
184,825.2823 TALK |
0.9850 |
0.8500 |
1.1200 |
1.1112 |
| 2020-11-19 |
0.9557 |
169,702.3958 TALK |
0.9557 |
0.8200 |
1.0914 |
0.9604 |
| 2020-11-18 |
1.1281 |
122,971.0753 TALK |
1.1281 |
0.9000 |
1.3563 |
0.9200 |
| 2020-11-17 |
1.2353 |
266,212.8922 TALK |
1.2353 |
1.1200 |
1.3505 |
1.1255 |
| 2020-11-16 |
1.3125 |
221,800.1813 TALK |
1.3125 |
1.1200 |
1.5050 |
1.2100 |
| 2020-11-15 |
1.2804 |
122,916.8113 TALK |
1.2804 |
1.1862 |
1.3745 |
1.2650 |
| 2020-11-14 |
1.4250 |
141,603.8106 TALK |
1.4250 |
1.3000 |
1.5500 |
1.3000 |
| 2020-11-13 |
1.6029 |
144,978.2932 TALK |
1.6029 |
1.4257 |
1.7800 |
1.5250 |
| 2020-11-12 |
1.6680 |
116,466.3411 TALK |
1.6680 |
1.5500 |
1.7859 |
1.5880 |
| 2020-11-11 |
1.7500 |
157,909.2250 TALK |
1.7500 |
1.6500 |
1.8500 |
1.7190 |
| 2020-11-10 |
1.8004 |
350,575.3350 TALK |
1.8004 |
1.5808 |
2.0200 |
1.7300 |
| 2020-11-09 |
1.8810 |
291,936.2412 TALK |
1.8810 |
1.4821 |
2.2800 |
1.9000 |
| 2020-11-08 |
1.5937 |
231,816.0899 TALK |
1.5937 |
1.2475 |
1.9400 |
1.5600 |
| 2020-11-07 |
1.3000 |
111,977.5855 TALK |
1.3000 |
1.1500 |
1.4500 |
1.3200 |
| 2020-11-06 |
1.2046 |
128,303.3709 TALK |
1.2046 |
1.0200 |
1.3892 |
1.1852 |
| 2020-11-05 |
1.3086 |
166,503.5121 TALK |
1.3086 |
1.0610 |
1.5562 |
1.1000 |
| 2020-11-04 |
1.4983 |
286,508.4130 TALK |
1.4983 |
1.3100 |
1.6866 |
1.3670 |
| 2020-06-09 |
0.0391 |
0.0000 TALK |
0.0391 |
0.0391 |
0.0391 |
0.0391 |
| 2020-06-08 |
0.0391 |
0.0000 TALK |
0.0391 |
0.0391 |
0.0391 |
0.0391 |
| 2020-06-07 |
0.0391 |
0.0000 TALK |
0.0391 |
0.0391 |
0.0391 |
0.0391 |
| 2020-06-06 |
0.0391 |
0.0000 TALK |
0.0391 |
0.0391 |
0.0391 |
0.0391 |
| 2020-06-05 |
0.0391 |
0.0000 TALK |
0.0391 |
0.0391 |
0.0391 |
0.0391 |
| 2020-06-04 |
0.0391 |
0.0000 TALK |
0.0391 |
0.0391 |
0.0391 |
0.0391 |
| 2020-06-03 |
0.0391 |
0.0000 TALK |
0.0391 |
0.0391 |
0.0391 |
0.0391 |
| 2020-06-02 |
0.0391 |
0.0000 TALK |
0.0391 |
0.0391 |
0.0391 |
0.0391 |
| 2020-06-01 |
0.0391 |
0.0000 TALK |
0.0391 |
0.0391 |
0.0391 |
0.0391 |
| 2020-05-31 |
0.0391 |
0.0000 TALK |
0.0391 |
0.0391 |
0.0391 |
0.0391 |
| 2020-05-30 |
0.0391 |
25.5563 TALK |
0.0391 |
0.0391 |
0.0391 |
0.0391 |
| 2020-05-29 |
0.0286 |
0.0000 TALK |
0.0286 |
0.0286 |
0.0286 |
0.0286 |
| 2020-05-28 |
0.0286 |
0.0000 TALK |
0.0286 |
0.0286 |
0.0286 |
0.0286 |
| 2020-05-27 |
0.0286 |
0.0000 TALK |
0.0286 |
0.0286 |
0.0286 |
0.0286 |
| 2020-05-26 |
0.0286 |
0.0000 TALK |
0.0286 |
0.0286 |
0.0286 |
0.0286 |
| 2020-05-25 |
0.0286 |
0.0000 TALK |
0.0286 |
0.0286 |
0.0286 |
0.0286 |
| 2020-05-24 |
0.0286 |
0.0000 TALK |
0.0286 |
0.0286 |
0.0286 |
0.0286 |
| 2020-05-23 |
0.0286 |
0.0000 TALK |
0.0286 |
0.0286 |
0.0286 |
0.0286 |
| 2020-05-22 |
0.0286 |
0.0000 TALK |
0.0286 |
0.0286 |
0.0286 |
0.0286 |