Market [unlinked] / RUB
Identifier on Yobit: floki_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.0167 RUB |
4,514,136.0395 |
0.0167 RUB |
0.0155 RUB |
0.0179 RUB |
0.0167 RUB |
| 2024-04-20 |
0.0150 RUB |
4,799,598.0618 |
0.0150 RUB |
0.0135 RUB |
0.0166 RUB |
0.0160 RUB |
| 2024-04-19 |
0.0137 RUB |
3,059,670.8961 |
0.0137 RUB |
0.0130 RUB |
0.0144 RUB |
0.0136 RUB |
| 2024-04-18 |
0.0132 RUB |
3,482,045.0664 |
0.0132 RUB |
0.0123 RUB |
0.0142 RUB |
0.0136 RUB |
| 2024-04-17 |
0.0135 RUB |
11,515,274.9788 |
0.0135 RUB |
0.0122 RUB |
0.0147 RUB |
0.0133 RUB |
| 2024-04-16 |
0.0146 RUB |
7,754,001.0487 |
0.0146 RUB |
0.0126 RUB |
0.0166 RUB |
0.0141 RUB |
| 2024-04-15 |
0.0152 RUB |
7,558,341.7065 |
0.0152 RUB |
0.0139 RUB |
0.0166 RUB |
0.0166 RUB |
| 2024-04-14 |
0.0143 RUB |
3,716,161.8985 |
0.0143 RUB |
0.0119 RUB |
0.0167 RUB |
0.0139 RUB |
| 2024-04-13 |
0.0161 RUB |
1,849,085.0709 |
0.0161 RUB |
0.0140 RUB |
0.0183 RUB |
0.0156 RUB |
| 2024-04-12 |
0.0163 RUB |
1,540,803.3621 |
0.0163 RUB |
0.0141 RUB |
0.0186 RUB |
0.0150 RUB |
| 2024-04-11 |
0.0188 RUB |
1,146,669.9030 |
0.0188 RUB |
0.0177 RUB |
0.0200 RUB |
0.0183 RUB |
| 2024-04-10 |
0.0195 RUB |
1,064,180.2363 |
0.0195 RUB |
0.0165 RUB |
0.0225 RUB |
0.0183 RUB |
| 2024-04-09 |
0.0198 RUB |
705,231.3630 |
0.0198 RUB |
0.0192 RUB |
0.0205 RUB |
0.0195 RUB |
| 2024-04-08 |
0.0180 RUB |
2,022,430.2664 |
0.0180 RUB |
0.0155 RUB |
0.0205 RUB |
0.0205 RUB |
| 2024-04-07 |
0.0188 RUB |
1,391,817.4218 |
0.0188 RUB |
0.0180 RUB |
0.0196 RUB |
0.0194 RUB |
| 2024-04-06 |
0.0187 RUB |
1,206,369.5948 |
0.0187 RUB |
0.0179 RUB |
0.0196 RUB |
0.0186 RUB |
| 2024-04-05 |
0.0189 RUB |
1,025,323.9351 |
0.0189 RUB |
0.0179 RUB |
0.0200 RUB |
0.0186 RUB |
| 2024-04-04 |
0.0196 RUB |
628,703.3506 |
0.0196 RUB |
0.0180 RUB |
0.0212 RUB |
0.0188 RUB |
| 2024-04-03 |
0.0206 RUB |
1,010,908.7667 |
0.0206 RUB |
0.0194 RUB |
0.0218 RUB |
0.0201 RUB |
| 2024-04-02 |
0.0212 RUB |
971,402.3671 |
0.0212 RUB |
0.0200 RUB |
0.0223 RUB |
0.0206 RUB |
| 2024-04-01 |
0.0217 RUB |
1,562,007.1786 |
0.0217 RUB |
0.0200 RUB |
0.0234 RUB |
0.0218 RUB |
| 2024-03-31 |
0.0239 RUB |
1,595,721.3096 |
0.0239 RUB |
0.0227 RUB |
0.0251 RUB |
0.0234 RUB |
| 2024-03-30 |
0.0235 RUB |
1,500,021.3424 |
0.0235 RUB |
0.0219 RUB |
0.0251 RUB |
0.0230 RUB |
| 2024-03-29 |
0.0232 RUB |
323,020.1258 |
0.0232 RUB |
0.0224 RUB |
0.0240 RUB |
0.0224 RUB |
| 2024-03-28 |
0.0218 RUB |
859,469.4786 |
0.0218 RUB |
0.0198 RUB |
0.0239 RUB |
0.0226 RUB |
| 2024-03-27 |
0.0204 RUB |
814,780.7561 |
0.0204 RUB |
0.0180 RUB |
0.0229 RUB |
0.0216 RUB |
| 2024-03-26 |
0.0232 RUB |
630,462.6432 |
0.0232 RUB |
0.0221 RUB |
0.0242 RUB |
0.0225 RUB |
| 2024-03-25 |
0.0193 RUB |
962,717.4361 |
0.0193 RUB |
0.0162 RUB |
0.0224 RUB |
0.0221 RUB |
| 2024-03-24 |
0.0195 RUB |
1,127,425.9771 |
0.0195 RUB |
0.0162 RUB |
0.0229 RUB |
0.0223 RUB |
| 2024-03-23 |
0.0212 RUB |
418,421.1129 |
0.0212 RUB |
0.0200 RUB |
0.0225 RUB |
0.0218 RUB |
| 2024-03-22 |
0.0210 RUB |
688,090.6090 |
0.0210 RUB |
0.0196 RUB |
0.0225 RUB |
0.0210 RUB |
| 2024-03-21 |
0.0202 RUB |
1,314,388.4705 |
0.0202 RUB |
0.0172 RUB |
0.0232 RUB |
0.0206 RUB |
| 2024-03-20 |
0.0191 RUB |
656,292.6085 |
0.0191 RUB |
0.0165 RUB |
0.0216 RUB |
0.0216 RUB |
| 2024-03-19 |
0.0181 RUB |
2,605,838.9906 |
0.0181 RUB |
0.0150 RUB |
0.0212 RUB |
0.0175 RUB |
| 2024-03-18 |
0.0198 RUB |
4,473,287.8391 |
0.0198 RUB |
0.0170 RUB |
0.0225 RUB |
0.0185 RUB |
| 2024-03-17 |
0.0216 RUB |
5,014,851.5804 |
0.0216 RUB |
0.0194 RUB |
0.0239 RUB |
0.0227 RUB |
| 2024-03-16 |
0.0230 RUB |
6,461,062.2399 |
0.0230 RUB |
0.0200 RUB |
0.0259 RUB |
0.0212 RUB |
| 2024-03-15 |
0.0214 RUB |
10,636,590.8806 |
0.0214 RUB |
0.0144 RUB |
0.0285 RUB |
0.0241 RUB |
| 2024-03-14 |
0.0264 RUB |
2,214,949.9909 |
0.0264 RUB |
0.0244 RUB |
0.0285 RUB |
0.0250 RUB |
| 2024-03-13 |
0.0247 RUB |
1,223,595.4413 |
0.0247 RUB |
0.0232 RUB |
0.0261 RUB |
0.0256 RUB |
| 2024-03-12 |
0.0248 RUB |
3,018,034.1257 |
0.0248 RUB |
0.0226 RUB |
0.0270 RUB |
0.0242 RUB |
| 2024-03-11 |
0.0245 RUB |
1,663,419.7249 |
0.0245 RUB |
0.0202 RUB |
0.0289 RUB |
0.0256 RUB |
| 2024-03-10 |
0.0245 RUB |
1,190,108.1424 |
0.0245 RUB |
0.0202 RUB |
0.0289 RUB |
0.0246 RUB |
| 2024-03-09 |
0.0235 RUB |
5,314,623.6570 |
0.0235 RUB |
0.0194 RUB |
0.0275 RUB |
0.0225 RUB |
| 2024-03-08 |
0.0174 RUB |
1,200,014.5434 |
0.0174 RUB |
0.0126 RUB |
0.0222 RUB |
0.0214 RUB |
| 2024-03-07 |
0.0127 RUB |
3,254,947.9618 |
0.0127 RUB |
0.0114 RUB |
0.0140 RUB |
0.0121 RUB |
| 2024-03-06 |
0.0128 RUB |
1,908,246.1679 |
0.0128 RUB |
0.0107 RUB |
0.0150 RUB |
0.0121 RUB |
| 2024-03-05 |
0.0134 RUB |
2,100,050.2198 |
0.0134 RUB |
0.0120 RUB |
0.0148 RUB |
0.0121 RUB |
| 2024-03-04 |
0.0134 RUB |
2,137,768.9485 |
0.0134 RUB |
0.0120 RUB |
0.0148 RUB |
0.0147 RUB |
| 2024-03-03 |
0.0131 RUB |
5,130,742.2195 |
0.0131 RUB |
0.0112 RUB |
0.0150 RUB |
0.0131 RUB |