Market [unlinked] / RUB
Identifier on Yobit: floki_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-07 |
0.0132 RUB |
228,106.1760 |
0.0132 RUB |
0.0128 RUB |
0.0135 RUB |
0.0130 RUB |
| 2024-11-06 |
0.0128 RUB |
304,352.2947 |
0.0128 RUB |
0.0120 RUB |
0.0135 RUB |
0.0129 RUB |
| 2024-11-05 |
0.0119 RUB |
1,243,012.0465 |
0.0119 RUB |
0.0113 RUB |
0.0125 RUB |
0.0120 RUB |
| 2024-11-04 |
0.0124 RUB |
256,189.1399 |
0.0124 RUB |
0.0118 RUB |
0.0130 RUB |
0.0122 RUB |
| 2024-11-03 |
0.0129 RUB |
144,162.1029 |
0.0129 RUB |
0.0126 RUB |
0.0132 RUB |
0.0131 RUB |
| 2024-11-02 |
0.0132 RUB |
88,407.9509 |
0.0132 RUB |
0.0127 RUB |
0.0137 RUB |
0.0127 RUB |
| 2024-11-01 |
0.0134 RUB |
101,146.2496 |
0.0134 RUB |
0.0131 RUB |
0.0137 RUB |
0.0137 RUB |
| 2024-10-31 |
0.0136 RUB |
128,519.9661 |
0.0136 RUB |
0.0132 RUB |
0.0140 RUB |
0.0135 RUB |
| 2024-10-30 |
0.0138 RUB |
96,927.4818 |
0.0138 RUB |
0.0134 RUB |
0.0143 RUB |
0.0136 RUB |
| 2024-10-29 |
0.0136 RUB |
170,380.2568 |
0.0136 RUB |
0.0129 RUB |
0.0143 RUB |
0.0136 RUB |
| 2024-10-28 |
0.0128 RUB |
17,617.5297 |
0.0128 RUB |
0.0124 RUB |
0.0132 RUB |
0.0125 RUB |
| 2024-10-27 |
0.0128 RUB |
39,228.4199 |
0.0128 RUB |
0.0123 RUB |
0.0132 RUB |
0.0127 RUB |
| 2024-10-26 |
0.0134 RUB |
126,066.1993 |
0.0134 RUB |
0.0125 RUB |
0.0144 RUB |
0.0127 RUB |
| 2024-10-25 |
0.0137 RUB |
81,672.8630 |
0.0137 RUB |
0.0132 RUB |
0.0142 RUB |
0.0132 RUB |
| 2024-10-24 |
0.0138 RUB |
57,111.5653 |
0.0138 RUB |
0.0133 RUB |
0.0143 RUB |
0.0139 RUB |
| 2024-10-23 |
0.0140 RUB |
68,572.1780 |
0.0140 RUB |
0.0134 RUB |
0.0147 RUB |
0.0134 RUB |
| 2024-10-22 |
0.0147 RUB |
15,629.6336 |
0.0147 RUB |
0.0144 RUB |
0.0150 RUB |
0.0148 RUB |
| 2024-10-21 |
0.0147 RUB |
11,516.5675 |
0.0147 RUB |
0.0145 RUB |
0.0150 RUB |
0.0150 RUB |
| 2024-10-20 |
0.0148 RUB |
44,150.6654 |
0.0148 RUB |
0.0142 RUB |
0.0154 RUB |
0.0146 RUB |
| 2024-10-19 |
0.0147 RUB |
17,662.1360 |
0.0147 RUB |
0.0141 RUB |
0.0153 RUB |
0.0153 RUB |
| 2024-10-18 |
0.0142 RUB |
37,549.7627 |
0.0142 RUB |
0.0135 RUB |
0.0150 RUB |
0.0142 RUB |
| 2024-10-17 |
0.0140 RUB |
1,573,581.8741 |
0.0140 RUB |
0.0134 RUB |
0.0145 RUB |
0.0138 RUB |
| 2024-10-16 |
0.0139 RUB |
78,364.1548 |
0.0139 RUB |
0.0134 RUB |
0.0143 RUB |
0.0139 RUB |
| 2024-10-15 |
0.0133 RUB |
244,154.8437 |
0.0133 RUB |
0.0120 RUB |
0.0145 RUB |
0.0143 RUB |
| 2024-10-14 |
0.0129 RUB |
63,661.9429 |
0.0129 RUB |
0.0122 RUB |
0.0135 RUB |
0.0133 RUB |
| 2024-10-13 |
0.0126 RUB |
51,856.1030 |
0.0126 RUB |
0.0122 RUB |
0.0129 RUB |
0.0123 RUB |
| 2024-10-12 |
0.0129 RUB |
21,837.5638 |
0.0129 RUB |
0.0128 RUB |
0.0129 RUB |
0.0129 RUB |
| 2024-10-11 |
0.0124 RUB |
47,330.2063 |
0.0124 RUB |
0.0120 RUB |
0.0128 RUB |
0.0126 RUB |
| 2024-10-10 |
0.0123 RUB |
51,158.0619 |
0.0123 RUB |
0.0119 RUB |
0.0128 RUB |
0.0123 RUB |
| 2024-10-09 |
0.0128 RUB |
47,029.8468 |
0.0128 RUB |
0.0123 RUB |
0.0132 RUB |
0.0125 RUB |
| 2024-10-08 |
0.0134 RUB |
78,565.5465 |
0.0134 RUB |
0.0123 RUB |
0.0145 RUB |
0.0123 RUB |
| 2024-10-07 |
0.0125 RUB |
30,533.9826 |
0.0125 RUB |
0.0122 RUB |
0.0129 RUB |
0.0126 RUB |
| 2024-10-06 |
0.0125 RUB |
26,139.6985 |
0.0125 RUB |
0.0122 RUB |
0.0129 RUB |
0.0126 RUB |
| 2024-10-05 |
0.0119 RUB |
193,080.8896 |
0.0119 RUB |
0.0114 RUB |
0.0125 RUB |
0.0125 RUB |
| 2024-10-04 |
0.0124 RUB |
182,628.3643 |
0.0124 RUB |
0.0122 RUB |
0.0126 RUB |
0.0123 RUB |
| 2024-10-03 |
0.0125 RUB |
243,277.5648 |
0.0125 RUB |
0.0119 RUB |
0.0131 RUB |
0.0119 RUB |
| 2024-10-02 |
0.0141 RUB |
168,416.3231 |
0.0141 RUB |
0.0127 RUB |
0.0154 RUB |
0.0128 RUB |
| 2024-10-01 |
0.0149 RUB |
102,698.2212 |
0.0149 RUB |
0.0144 RUB |
0.0154 RUB |
0.0151 RUB |
| 2024-09-30 |
0.0150 RUB |
31,052.6781 |
0.0150 RUB |
0.0145 RUB |
0.0155 RUB |
0.0145 RUB |
| 2024-09-29 |
0.0151 RUB |
26,074.2887 |
0.0151 RUB |
0.0146 RUB |
0.0155 RUB |
0.0150 RUB |
| 2024-09-28 |
0.0151 RUB |
49,259.4493 |
0.0151 RUB |
0.0148 RUB |
0.0154 RUB |
0.0154 RUB |
| 2024-09-27 |
0.0141 RUB |
221,115.6570 |
0.0141 RUB |
0.0128 RUB |
0.0153 RUB |
0.0150 RUB |
| 2024-09-26 |
0.0125 RUB |
591,554.2269 |
0.0125 RUB |
0.0122 RUB |
0.0129 RUB |
0.0126 RUB |
| 2024-09-25 |
0.0124 RUB |
157,364.7099 |
0.0124 RUB |
0.0121 RUB |
0.0127 RUB |
0.0123 RUB |
| 2024-09-24 |
0.0119 RUB |
296,643.5391 |
0.0119 RUB |
0.0115 RUB |
0.0123 RUB |
0.0123 RUB |
| 2024-09-23 |
0.0118 RUB |
94,505.0524 |
0.0118 RUB |
0.0115 RUB |
0.0121 RUB |
0.0119 RUB |
| 2024-09-22 |
0.0121 RUB |
54,901.0474 |
0.0121 RUB |
0.0119 RUB |
0.0123 RUB |
0.0123 RUB |
| 2024-09-21 |
0.0121 RUB |
66,855.9448 |
0.0121 RUB |
0.0119 RUB |
0.0123 RUB |
0.0119 RUB |
| 2024-09-20 |
0.0123 RUB |
481,307.9267 |
0.0123 RUB |
0.0118 RUB |
0.0128 RUB |
0.0123 RUB |
| 2024-09-19 |
0.0115 RUB |
1,302,793.6264 |
0.0115 RUB |
0.0108 RUB |
0.0121 RUB |
0.0120 RUB |