Market [unlinked] / RUB
Identifier on Yobit: floki_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
0.0156 RUB |
433,167.6127 |
0.0156 RUB |
0.0152 RUB |
0.0160 RUB |
0.0158 RUB |
| 2024-07-28 |
0.0155 RUB |
520,592.3018 |
0.0155 RUB |
0.0152 RUB |
0.0158 RUB |
0.0157 RUB |
| 2024-07-27 |
0.0159 RUB |
541,152.4115 |
0.0159 RUB |
0.0154 RUB |
0.0164 RUB |
0.0154 RUB |
| 2024-07-26 |
0.0154 RUB |
401,916.9038 |
0.0154 RUB |
0.0148 RUB |
0.0160 RUB |
0.0154 RUB |
| 2024-07-25 |
0.0160 RUB |
590,370.0505 |
0.0160 RUB |
0.0155 RUB |
0.0166 RUB |
0.0158 RUB |
| 2024-07-24 |
0.0164 RUB |
214,267.7372 |
0.0164 RUB |
0.0161 RUB |
0.0167 RUB |
0.0164 RUB |
| 2024-07-23 |
0.0169 RUB |
295,821.3818 |
0.0169 RUB |
0.0161 RUB |
0.0177 RUB |
0.0164 RUB |
| 2024-07-22 |
0.0176 RUB |
310,163.6984 |
0.0176 RUB |
0.0169 RUB |
0.0183 RUB |
0.0176 RUB |
| 2024-07-21 |
0.0175 RUB |
259,859.0685 |
0.0175 RUB |
0.0170 RUB |
0.0179 RUB |
0.0172 RUB |
| 2024-07-20 |
0.0160 RUB |
311,555.7882 |
0.0160 RUB |
0.0155 RUB |
0.0166 RUB |
0.0166 RUB |
| 2024-07-19 |
0.0153 RUB |
448,747.2535 |
0.0153 RUB |
0.0147 RUB |
0.0158 RUB |
0.0156 RUB |
| 2024-07-18 |
0.0154 RUB |
526,359.3480 |
0.0154 RUB |
0.0147 RUB |
0.0161 RUB |
0.0152 RUB |
| 2024-07-17 |
0.0159 RUB |
802,936.4465 |
0.0159 RUB |
0.0155 RUB |
0.0164 RUB |
0.0159 RUB |
| 2024-07-16 |
0.0158 RUB |
1,030,661.8709 |
0.0158 RUB |
0.0153 RUB |
0.0164 RUB |
0.0161 RUB |
| 2024-07-15 |
0.0141 RUB |
433,547.7090 |
0.0141 RUB |
0.0130 RUB |
0.0153 RUB |
0.0153 RUB |
| 2024-07-14 |
0.0129 RUB |
328,877.5176 |
0.0129 RUB |
0.0125 RUB |
0.0134 RUB |
0.0130 RUB |
| 2024-07-13 |
0.0127 RUB |
133,320.1675 |
0.0127 RUB |
0.0122 RUB |
0.0132 RUB |
0.0130 RUB |
| 2024-07-12 |
0.0135 RUB |
515,249.5180 |
0.0135 RUB |
0.0126 RUB |
0.0143 RUB |
0.0128 RUB |
| 2024-07-11 |
0.0140 RUB |
673,353.5525 |
0.0140 RUB |
0.0134 RUB |
0.0146 RUB |
0.0138 RUB |
| 2024-07-10 |
0.0138 RUB |
421,078.4497 |
0.0138 RUB |
0.0131 RUB |
0.0145 RUB |
0.0141 RUB |
| 2024-07-09 |
0.0137 RUB |
303,757.1652 |
0.0137 RUB |
0.0128 RUB |
0.0146 RUB |
0.0136 RUB |
| 2024-07-08 |
0.0131 RUB |
473,989.8436 |
0.0131 RUB |
0.0122 RUB |
0.0139 RUB |
0.0130 RUB |
| 2024-07-07 |
0.0135 RUB |
546,688.0752 |
0.0135 RUB |
0.0129 RUB |
0.0142 RUB |
0.0129 RUB |
| 2024-07-06 |
0.0130 RUB |
399,576.0142 |
0.0130 RUB |
0.0124 RUB |
0.0135 RUB |
0.0132 RUB |
| 2024-07-05 |
0.0126 RUB |
410,246.4148 |
0.0126 RUB |
0.0110 RUB |
0.0141 RUB |
0.0129 RUB |
| 2024-07-04 |
0.0146 RUB |
726,237.0545 |
0.0146 RUB |
0.0138 RUB |
0.0153 RUB |
0.0138 RUB |
| 2024-07-03 |
0.0155 RUB |
1,528,503.7823 |
0.0155 RUB |
0.0146 RUB |
0.0164 RUB |
0.0151 RUB |
| 2024-07-02 |
0.0153 RUB |
619,847.7804 |
0.0153 RUB |
0.0150 RUB |
0.0157 RUB |
0.0155 RUB |
| 2024-07-01 |
0.0150 RUB |
395,626.5435 |
0.0150 RUB |
0.0144 RUB |
0.0156 RUB |
0.0154 RUB |
| 2024-06-30 |
0.0153 RUB |
324,101.5214 |
0.0153 RUB |
0.0150 RUB |
0.0157 RUB |
0.0153 RUB |
| 2024-06-29 |
0.0153 RUB |
149,840.2686 |
0.0153 RUB |
0.0150 RUB |
0.0157 RUB |
0.0156 RUB |
| 2024-06-28 |
0.0156 RUB |
174,679.5292 |
0.0156 RUB |
0.0151 RUB |
0.0160 RUB |
0.0154 RUB |
| 2024-06-27 |
0.0165 RUB |
742,651.3981 |
0.0165 RUB |
0.0150 RUB |
0.0180 RUB |
0.0155 RUB |
| 2024-06-26 |
0.0165 RUB |
578,902.5012 |
0.0165 RUB |
0.0150 RUB |
0.0180 RUB |
0.0157 RUB |
| 2024-06-25 |
0.0159 RUB |
1,352,810.9599 |
0.0159 RUB |
0.0150 RUB |
0.0168 RUB |
0.0165 RUB |
| 2024-06-24 |
0.0152 RUB |
637,017.0864 |
0.0152 RUB |
0.0141 RUB |
0.0162 RUB |
0.0152 RUB |
| 2024-06-23 |
0.0158 RUB |
966,213.5977 |
0.0158 RUB |
0.0148 RUB |
0.0167 RUB |
0.0153 RUB |
| 2024-06-22 |
0.0157 RUB |
1,027,090.3547 |
0.0157 RUB |
0.0153 RUB |
0.0162 RUB |
0.0157 RUB |
| 2024-06-21 |
0.0156 RUB |
836,621.3498 |
0.0156 RUB |
0.0150 RUB |
0.0163 RUB |
0.0160 RUB |
| 2024-06-20 |
0.0158 RUB |
1,579,631.8862 |
0.0158 RUB |
0.0153 RUB |
0.0164 RUB |
0.0159 RUB |
| 2024-06-19 |
0.0156 RUB |
667,725.9336 |
0.0156 RUB |
0.0148 RUB |
0.0164 RUB |
0.0153 RUB |
| 2024-06-18 |
0.0163 RUB |
2,220,018.5684 |
0.0163 RUB |
0.0147 RUB |
0.0180 RUB |
0.0147 RUB |
| 2024-06-17 |
0.0190 RUB |
1,483,542.4442 |
0.0190 RUB |
0.0177 RUB |
0.0203 RUB |
0.0183 RUB |
| 2024-06-16 |
0.0193 RUB |
1,200,444.3543 |
0.0193 RUB |
0.0183 RUB |
0.0203 RUB |
0.0186 RUB |
| 2024-06-15 |
0.0189 RUB |
563,503.2081 |
0.0189 RUB |
0.0183 RUB |
0.0196 RUB |
0.0184 RUB |
| 2024-06-14 |
0.0189 RUB |
1,059,446.9520 |
0.0189 RUB |
0.0181 RUB |
0.0196 RUB |
0.0181 RUB |
| 2024-06-13 |
0.0199 RUB |
483,141.8464 |
0.0199 RUB |
0.0189 RUB |
0.0210 RUB |
0.0191 RUB |
| 2024-06-12 |
0.0208 RUB |
433,469.7175 |
0.0208 RUB |
0.0196 RUB |
0.0220 RUB |
0.0196 RUB |
| 2024-06-11 |
0.0229 RUB |
438,633.6195 |
0.0229 RUB |
0.0214 RUB |
0.0243 RUB |
0.0214 RUB |
| 2024-06-10 |
0.0238 RUB |
127,550.3554 |
0.0238 RUB |
0.0225 RUB |
0.0250 RUB |
0.0238 RUB |