Market [unlinked] / RUB
Identifier on Yobit: floki_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-28 |
0.0187 RUB |
678,049.0109 |
0.0187 RUB |
0.0172 RUB |
0.0203 RUB |
0.0179 RUB |
| 2024-12-27 |
0.0168 RUB |
120,564.5872 |
0.0168 RUB |
0.0166 RUB |
0.0171 RUB |
0.0169 RUB |
| 2024-12-26 |
0.0170 RUB |
93,937.5640 |
0.0170 RUB |
0.0166 RUB |
0.0175 RUB |
0.0168 RUB |
| 2024-12-25 |
0.0174 RUB |
366,130.0440 |
0.0174 RUB |
0.0168 RUB |
0.0179 RUB |
0.0175 RUB |
| 2024-12-24 |
0.0172 RUB |
104,129.1920 |
0.0172 RUB |
0.0166 RUB |
0.0178 RUB |
0.0176 RUB |
| 2024-12-23 |
0.0168 RUB |
55,916.6857 |
0.0168 RUB |
0.0164 RUB |
0.0172 RUB |
0.0169 RUB |
| 2024-12-22 |
0.0172 RUB |
219,933.3202 |
0.0172 RUB |
0.0164 RUB |
0.0180 RUB |
0.0166 RUB |
| 2024-12-21 |
0.0172 RUB |
182,612.8803 |
0.0172 RUB |
0.0165 RUB |
0.0180 RUB |
0.0169 RUB |
| 2024-12-20 |
0.0170 RUB |
413,227.6633 |
0.0170 RUB |
0.0160 RUB |
0.0180 RUB |
0.0167 RUB |
| 2024-12-19 |
0.0194 RUB |
443,654.0980 |
0.0194 RUB |
0.0181 RUB |
0.0206 RUB |
0.0183 RUB |
| 2024-12-18 |
0.0202 RUB |
226,180.7522 |
0.0202 RUB |
0.0187 RUB |
0.0218 RUB |
0.0197 RUB |
| 2024-12-17 |
0.0220 RUB |
161,857.6143 |
0.0220 RUB |
0.0212 RUB |
0.0228 RUB |
0.0220 RUB |
| 2024-12-16 |
0.0221 RUB |
206,557.1812 |
0.0221 RUB |
0.0214 RUB |
0.0228 RUB |
0.0220 RUB |
| 2024-12-15 |
0.0227 RUB |
261,731.1302 |
0.0227 RUB |
0.0218 RUB |
0.0236 RUB |
0.0225 RUB |
| 2024-12-14 |
0.0235 RUB |
14,265.5469 |
0.0235 RUB |
0.0227 RUB |
0.0243 RUB |
0.0227 RUB |
| 2024-12-13 |
0.0237 RUB |
74,861.2573 |
0.0237 RUB |
0.0230 RUB |
0.0245 RUB |
0.0230 RUB |
| 2024-12-12 |
0.0243 RUB |
150,223.0476 |
0.0243 RUB |
0.0234 RUB |
0.0252 RUB |
0.0234 RUB |
| 2024-12-11 |
0.0228 RUB |
312,056.8532 |
0.0228 RUB |
0.0214 RUB |
0.0243 RUB |
0.0240 RUB |
| 2024-12-10 |
0.0230 RUB |
688,645.1334 |
0.0230 RUB |
0.0201 RUB |
0.0260 RUB |
0.0204 RUB |
| 2024-12-09 |
0.0248 RUB |
185,708.9108 |
0.0248 RUB |
0.0236 RUB |
0.0260 RUB |
0.0254 RUB |
| 2024-12-08 |
0.0242 RUB |
139,066.0891 |
0.0242 RUB |
0.0234 RUB |
0.0251 RUB |
0.0251 RUB |
| 2024-12-07 |
0.0240 RUB |
494,871.4044 |
0.0240 RUB |
0.0225 RUB |
0.0255 RUB |
0.0236 RUB |
| 2024-12-06 |
0.0229 RUB |
210,210.4417 |
0.0229 RUB |
0.0222 RUB |
0.0236 RUB |
0.0230 RUB |
| 2024-12-05 |
0.0223 RUB |
95,674.6062 |
0.0223 RUB |
0.0218 RUB |
0.0228 RUB |
0.0228 RUB |
| 2024-12-04 |
0.0223 RUB |
140,283.7327 |
0.0223 RUB |
0.0218 RUB |
0.0228 RUB |
0.0228 RUB |
| 2024-12-03 |
0.0224 RUB |
246,859.8955 |
0.0224 RUB |
0.0203 RUB |
0.0244 RUB |
0.0220 RUB |
| 2024-12-02 |
0.0240 RUB |
185,099.5636 |
0.0240 RUB |
0.0229 RUB |
0.0250 RUB |
0.0236 RUB |
| 2024-12-01 |
0.0234 RUB |
54,412.8935 |
0.0234 RUB |
0.0228 RUB |
0.0240 RUB |
0.0234 RUB |
| 2024-11-30 |
0.0232 RUB |
82,118.3234 |
0.0232 RUB |
0.0228 RUB |
0.0236 RUB |
0.0236 RUB |
| 2024-11-29 |
0.0231 RUB |
13,432.8257 |
0.0231 RUB |
0.0226 RUB |
0.0237 RUB |
0.0226 RUB |
| 2024-11-28 |
0.0228 RUB |
225,202.4108 |
0.0228 RUB |
0.0220 RUB |
0.0237 RUB |
0.0232 RUB |
| 2024-11-27 |
0.0215 RUB |
220,163.9197 |
0.0215 RUB |
0.0196 RUB |
0.0234 RUB |
0.0218 RUB |
| 2024-11-26 |
0.0223 RUB |
430,423.2038 |
0.0223 RUB |
0.0196 RUB |
0.0250 RUB |
0.0198 RUB |
| 2024-11-25 |
0.0240 RUB |
263,393.0456 |
0.0240 RUB |
0.0230 RUB |
0.0250 RUB |
0.0238 RUB |
| 2024-11-24 |
0.0259 RUB |
364,458.1140 |
0.0259 RUB |
0.0236 RUB |
0.0281 RUB |
0.0240 RUB |
| 2024-11-23 |
0.0261 RUB |
319,558.1568 |
0.0261 RUB |
0.0240 RUB |
0.0281 RUB |
0.0246 RUB |
| 2024-11-22 |
0.0247 RUB |
142,436.7401 |
0.0247 RUB |
0.0238 RUB |
0.0256 RUB |
0.0238 RUB |
| 2024-11-21 |
0.0250 RUB |
210,102.7857 |
0.0250 RUB |
0.0241 RUB |
0.0258 RUB |
0.0256 RUB |
| 2024-11-20 |
0.0234 RUB |
221,268.8914 |
0.0234 RUB |
0.0220 RUB |
0.0247 RUB |
0.0230 RUB |
| 2024-11-19 |
0.0243 RUB |
155,758.9087 |
0.0243 RUB |
0.0236 RUB |
0.0250 RUB |
0.0246 RUB |
| 2024-11-18 |
0.0247 RUB |
2,711,612.6669 |
0.0247 RUB |
0.0238 RUB |
0.0256 RUB |
0.0239 RUB |
| 2024-11-17 |
0.0241 RUB |
1,070,478.0238 |
0.0241 RUB |
0.0220 RUB |
0.0261 RUB |
0.0246 RUB |
| 2024-11-16 |
0.0233 RUB |
957,949.7352 |
0.0233 RUB |
0.0204 RUB |
0.0261 RUB |
0.0230 RUB |
| 2024-11-15 |
0.0210 RUB |
503,542.4028 |
0.0210 RUB |
0.0195 RUB |
0.0225 RUB |
0.0208 RUB |
| 2024-11-14 |
0.0228 RUB |
1,006,709.0432 |
0.0228 RUB |
0.0208 RUB |
0.0248 RUB |
0.0225 RUB |
| 2024-11-13 |
0.0199 RUB |
692,254.6162 |
0.0199 RUB |
0.0174 RUB |
0.0225 RUB |
0.0216 RUB |
| 2024-11-12 |
0.0180 RUB |
1,052,590.6934 |
0.0180 RUB |
0.0165 RUB |
0.0196 RUB |
0.0175 RUB |
| 2024-11-11 |
0.0164 RUB |
800,859.5526 |
0.0164 RUB |
0.0148 RUB |
0.0180 RUB |
0.0168 RUB |
| 2024-11-09 |
0.0134 RUB |
110,024.8672 |
0.0134 RUB |
0.0133 RUB |
0.0136 RUB |
0.0133 RUB |
| 2024-11-08 |
0.0133 RUB |
36,582.9513 |
0.0133 RUB |
0.0130 RUB |
0.0136 RUB |
0.0134 RUB |