Market [unlinked] / RUB
Identifier on Yobit: floki_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-16 |
0.0093 RUB |
827,361.3813 |
0.0093 RUB |
0.0090 RUB |
0.0096 RUB |
0.0091 RUB |
| 2025-02-15 |
0.0094 RUB |
760,040.0605 |
0.0094 RUB |
0.0090 RUB |
0.0098 RUB |
0.0091 RUB |
| 2025-02-14 |
0.0095 RUB |
188,237.1203 |
0.0095 RUB |
0.0092 RUB |
0.0098 RUB |
0.0097 RUB |
| 2025-02-13 |
0.0094 RUB |
432,265.6161 |
0.0094 RUB |
0.0089 RUB |
0.0098 RUB |
0.0093 RUB |
| 2025-02-12 |
0.0093 RUB |
2,606,784.7719 |
0.0093 RUB |
0.0089 RUB |
0.0097 RUB |
0.0089 RUB |
| 2025-02-11 |
0.0095 RUB |
620,761.6371 |
0.0095 RUB |
0.0092 RUB |
0.0099 RUB |
0.0097 RUB |
| 2025-02-10 |
0.0094 RUB |
1,104,573.0892 |
0.0094 RUB |
0.0087 RUB |
0.0101 RUB |
0.0094 RUB |
| 2025-02-09 |
0.0096 RUB |
440,947.7995 |
0.0096 RUB |
0.0086 RUB |
0.0105 RUB |
0.0099 RUB |
| 2025-02-08 |
0.0096 RUB |
416,036.6603 |
0.0096 RUB |
0.0086 RUB |
0.0105 RUB |
0.0100 RUB |
| 2025-02-07 |
0.0091 RUB |
733,298.7733 |
0.0091 RUB |
0.0087 RUB |
0.0095 RUB |
0.0092 RUB |
| 2025-02-06 |
0.0093 RUB |
458,707.3888 |
0.0093 RUB |
0.0087 RUB |
0.0099 RUB |
0.0087 RUB |
| 2025-02-05 |
0.0101 RUB |
637,621.9087 |
0.0101 RUB |
0.0095 RUB |
0.0107 RUB |
0.0095 RUB |
| 2025-02-04 |
0.0102 RUB |
468,361.9864 |
0.0102 RUB |
0.0095 RUB |
0.0110 RUB |
0.0098 RUB |
| 2025-02-03 |
0.0097 RUB |
3,912,168.0324 |
0.0097 RUB |
0.0075 RUB |
0.0118 RUB |
0.0096 RUB |
| 2025-02-02 |
0.0116 RUB |
1,332,162.1528 |
0.0116 RUB |
0.0103 RUB |
0.0129 RUB |
0.0103 RUB |
| 2025-02-01 |
0.0122 RUB |
131,856.4620 |
0.0122 RUB |
0.0110 RUB |
0.0133 RUB |
0.0121 RUB |
| 2025-01-31 |
0.0123 RUB |
404,334.0137 |
0.0123 RUB |
0.0110 RUB |
0.0135 RUB |
0.0135 RUB |
| 2025-01-30 |
0.0130 RUB |
265,087.5068 |
0.0130 RUB |
0.0120 RUB |
0.0140 RUB |
0.0126 RUB |
| 2025-01-29 |
0.0126 RUB |
135,954.9993 |
0.0126 RUB |
0.0112 RUB |
0.0140 RUB |
0.0123 RUB |
| 2025-01-28 |
0.0130 RUB |
254,127.7609 |
0.0130 RUB |
0.0113 RUB |
0.0146 RUB |
0.0115 RUB |
| 2025-01-27 |
0.0128 RUB |
455,270.1595 |
0.0128 RUB |
0.0118 RUB |
0.0137 RUB |
0.0126 RUB |
| 2025-01-26 |
0.0138 RUB |
198,986.0738 |
0.0138 RUB |
0.0130 RUB |
0.0147 RUB |
0.0132 RUB |
| 2025-01-25 |
0.0140 RUB |
300,569.5165 |
0.0140 RUB |
0.0131 RUB |
0.0149 RUB |
0.0137 RUB |
| 2025-01-24 |
0.0141 RUB |
173,047.3850 |
0.0141 RUB |
0.0133 RUB |
0.0149 RUB |
0.0139 RUB |
| 2025-01-23 |
0.0139 RUB |
531,026.1371 |
0.0139 RUB |
0.0134 RUB |
0.0144 RUB |
0.0134 RUB |
| 2025-01-22 |
0.0144 RUB |
209,353.8940 |
0.0144 RUB |
0.0137 RUB |
0.0150 RUB |
0.0143 RUB |
| 2025-01-21 |
0.0145 RUB |
2,864,407.3358 |
0.0145 RUB |
0.0134 RUB |
0.0157 RUB |
0.0144 RUB |
| 2025-01-20 |
0.0146 RUB |
1,560,566.0690 |
0.0146 RUB |
0.0137 RUB |
0.0156 RUB |
0.0150 RUB |
| 2025-01-19 |
0.0156 RUB |
810,993.3630 |
0.0156 RUB |
0.0146 RUB |
0.0165 RUB |
0.0156 RUB |
| 2025-01-18 |
0.0173 RUB |
1,009,678.7393 |
0.0173 RUB |
0.0167 RUB |
0.0178 RUB |
0.0170 RUB |
| 2025-01-17 |
0.0170 RUB |
156,895.9389 |
0.0170 RUB |
0.0166 RUB |
0.0175 RUB |
0.0175 RUB |
| 2025-01-16 |
0.0164 RUB |
159,036.8600 |
0.0164 RUB |
0.0159 RUB |
0.0169 RUB |
0.0165 RUB |
| 2025-01-15 |
0.0163 RUB |
189,260.3483 |
0.0163 RUB |
0.0157 RUB |
0.0169 RUB |
0.0168 RUB |
| 2025-01-14 |
0.0162 RUB |
172,846.9076 |
0.0162 RUB |
0.0156 RUB |
0.0168 RUB |
0.0163 RUB |
| 2025-01-13 |
0.0167 RUB |
755,564.8145 |
0.0167 RUB |
0.0157 RUB |
0.0176 RUB |
0.0167 RUB |
| 2025-01-12 |
0.0171 RUB |
399,165.3236 |
0.0171 RUB |
0.0167 RUB |
0.0176 RUB |
0.0170 RUB |
| 2025-01-11 |
0.0169 RUB |
251,058.1787 |
0.0169 RUB |
0.0167 RUB |
0.0171 RUB |
0.0168 RUB |
| 2025-01-10 |
0.0170 RUB |
205,135.1804 |
0.0170 RUB |
0.0167 RUB |
0.0172 RUB |
0.0169 RUB |
| 2025-01-09 |
0.0175 RUB |
478,598.5902 |
0.0175 RUB |
0.0168 RUB |
0.0182 RUB |
0.0168 RUB |
| 2025-01-08 |
0.0191 RUB |
312,422.8041 |
0.0191 RUB |
0.0178 RUB |
0.0204 RUB |
0.0183 RUB |
| 2025-01-07 |
0.0196 RUB |
216,598.0253 |
0.0196 RUB |
0.0182 RUB |
0.0209 RUB |
0.0185 RUB |
| 2025-01-06 |
0.0195 RUB |
103,150.9025 |
0.0195 RUB |
0.0189 RUB |
0.0201 RUB |
0.0201 RUB |
| 2025-01-05 |
0.0202 RUB |
97,404.5611 |
0.0202 RUB |
0.0194 RUB |
0.0210 RUB |
0.0200 RUB |
| 2025-01-04 |
0.0202 RUB |
113,049.8737 |
0.0202 RUB |
0.0194 RUB |
0.0210 RUB |
0.0194 RUB |
| 2025-01-03 |
0.0187 RUB |
192,717.6335 |
0.0187 RUB |
0.0180 RUB |
0.0195 RUB |
0.0194 RUB |
| 2025-01-02 |
0.0178 RUB |
215,380.5100 |
0.0178 RUB |
0.0175 RUB |
0.0182 RUB |
0.0182 RUB |
| 2025-01-01 |
0.0179 RUB |
157,192.2535 |
0.0179 RUB |
0.0175 RUB |
0.0182 RUB |
0.0176 RUB |
| 2024-12-31 |
0.0173 RUB |
81,604.7970 |
0.0173 RUB |
0.0171 RUB |
0.0176 RUB |
0.0171 RUB |
| 2024-12-30 |
0.0170 RUB |
173,677.4605 |
0.0170 RUB |
0.0166 RUB |
0.0174 RUB |
0.0173 RUB |
| 2024-12-29 |
0.0189 RUB |
664,025.4332 |
0.0189 RUB |
0.0174 RUB |
0.0203 RUB |
0.0175 RUB |