Identifier on Yobit: talk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-14 |
0.3895 |
162,567.0375 TALK |
0.3895 |
0.3700 |
0.4090 |
0.3900 |
| 2021-01-13 |
0.3850 |
314,668.7373 TALK |
0.3850 |
0.3600 |
0.4100 |
0.3700 |
| 2021-01-12 |
0.3650 |
261,778.6945 TALK |
0.3650 |
0.3200 |
0.4100 |
0.3800 |
| 2021-01-11 |
0.3590 |
396,573.8114 TALK |
0.3590 |
0.3000 |
0.4180 |
0.3298 |
| 2021-01-10 |
0.4600 |
413,080.8942 TALK |
0.4600 |
0.3700 |
0.5500 |
0.3800 |
| 2021-01-09 |
0.3928 |
135,451.9229 TALK |
0.3928 |
0.3800 |
0.4057 |
0.3900 |
| 2021-01-08 |
0.3950 |
127,903.1237 TALK |
0.3950 |
0.3700 |
0.4200 |
0.3900 |
| 2021-01-07 |
0.3824 |
149,867.7943 TALK |
0.3824 |
0.3600 |
0.4049 |
0.3900 |
| 2021-01-06 |
0.3730 |
366,887.6490 TALK |
0.3730 |
0.3510 |
0.3950 |
0.3652 |
| 2021-01-05 |
0.3519 |
206,354.5281 TALK |
0.3519 |
0.3300 |
0.3738 |
0.3500 |
| 2021-01-04 |
0.3350 |
136,876.4820 TALK |
0.3350 |
0.3000 |
0.3700 |
0.3300 |
| 2021-01-03 |
0.3650 |
296,379.6269 TALK |
0.3650 |
0.3300 |
0.4000 |
0.3500 |
| 2021-01-02 |
0.4025 |
173,544.8846 TALK |
0.4025 |
0.3750 |
0.4300 |
0.3900 |
| 2021-01-01 |
0.3750 |
100,770.4704 TALK |
0.3750 |
0.3500 |
0.4000 |
0.3800 |
| 2020-12-31 |
0.4045 |
191,728.4311 TALK |
0.4045 |
0.3410 |
0.4680 |
0.3800 |
| 2020-12-30 |
0.4616 |
123,460.9104 TALK |
0.4616 |
0.4451 |
0.4780 |
0.4501 |
| 2020-12-29 |
0.4606 |
141,589.7691 TALK |
0.4606 |
0.4411 |
0.4800 |
0.4500 |
| 2020-12-28 |
0.4453 |
123,461.6943 TALK |
0.4453 |
0.4205 |
0.4700 |
0.4562 |
| 2020-12-27 |
0.4650 |
222,494.6567 TALK |
0.4650 |
0.4000 |
0.5300 |
0.4305 |
| 2020-12-26 |
0.3980 |
147,134.3103 TALK |
0.3980 |
0.3760 |
0.4200 |
0.4200 |
| 2020-12-25 |
0.3949 |
177,671.8039 TALK |
0.3949 |
0.3500 |
0.4398 |
0.3810 |
| 2020-12-24 |
0.3900 |
95,373.3850 TALK |
0.3900 |
0.3700 |
0.4100 |
0.3700 |
| 2020-12-23 |
0.3935 |
130,354.0059 TALK |
0.3935 |
0.3770 |
0.4100 |
0.3910 |
| 2020-12-22 |
0.3806 |
167,016.4951 TALK |
0.3806 |
0.3511 |
0.4100 |
0.3900 |
| 2020-12-21 |
0.3519 |
187,446.2110 TALK |
0.3519 |
0.3300 |
0.3737 |
0.3610 |
| 2020-12-20 |
0.3448 |
106,955.7917 TALK |
0.3448 |
0.3300 |
0.3596 |
0.3333 |
| 2020-12-19 |
0.3800 |
279,728.5747 TALK |
0.3800 |
0.3500 |
0.4100 |
0.3662 |
| 2020-12-18 |
0.4050 |
762,019.4320 TALK |
0.4050 |
0.2801 |
0.5300 |
0.3700 |
| 2020-12-17 |
0.3400 |
178,476.0492 TALK |
0.3400 |
0.3000 |
0.3800 |
0.3000 |
| 2020-12-16 |
0.2962 |
137,815.7204 TALK |
0.2962 |
0.2724 |
0.3200 |
0.3180 |
| 2020-12-15 |
0.3400 |
241,556.8805 TALK |
0.3400 |
0.2800 |
0.4000 |
0.3000 |
| 2020-12-14 |
0.4150 |
136,863.0778 TALK |
0.4150 |
0.3800 |
0.4500 |
0.3900 |
| 2020-12-13 |
0.4425 |
130,940.1480 TALK |
0.4425 |
0.4100 |
0.4750 |
0.4300 |
| 2020-12-12 |
0.4700 |
159,679.6929 TALK |
0.4700 |
0.4400 |
0.4999 |
0.4600 |
| 2020-12-11 |
0.4750 |
105,004.2818 TALK |
0.4750 |
0.4500 |
0.5000 |
0.4650 |
| 2020-12-10 |
0.4950 |
92,882.2975 TALK |
0.4950 |
0.4700 |
0.5200 |
0.4756 |
| 2020-12-09 |
0.5156 |
119,031.1292 TALK |
0.5156 |
0.4900 |
0.5411 |
0.5000 |
| 2020-12-08 |
0.5550 |
106,794.5230 TALK |
0.5550 |
0.5200 |
0.5900 |
0.5300 |
| 2020-12-07 |
0.5500 |
107,608.0437 TALK |
0.5500 |
0.5300 |
0.5700 |
0.5410 |
| 2020-12-06 |
0.5400 |
122,155.4809 TALK |
0.5400 |
0.5100 |
0.5700 |
0.5300 |
| 2020-12-05 |
0.5700 |
83,561.5004 TALK |
0.5700 |
0.5300 |
0.6100 |
0.5300 |
| 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 |