Identifier on Yobit: talk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-21 |
0.0067 |
1,335,577.8947 TALK |
0.0067 |
0.0060 |
0.0074 |
0.0067 |
| 2022-03-20 |
0.0062 |
4,170,793.5312 TALK |
0.0062 |
0.0055 |
0.0070 |
0.0066 |
| 2022-03-19 |
0.0066 |
1,763,267.4584 TALK |
0.0066 |
0.0055 |
0.0078 |
0.0066 |
| 2022-03-18 |
0.0070 |
1,286,677.3970 TALK |
0.0070 |
0.0065 |
0.0074 |
0.0072 |
| 2022-03-17 |
0.0071 |
1,338,516.9453 TALK |
0.0071 |
0.0065 |
0.0077 |
0.0065 |
| 2022-03-16 |
0.0076 |
961,207.2121 TALK |
0.0076 |
0.0071 |
0.0080 |
0.0073 |
| 2022-03-15 |
0.0075 |
1,624,386.4724 TALK |
0.0075 |
0.0066 |
0.0083 |
0.0078 |
| 2022-03-14 |
0.0072 |
3,596,789.3480 TALK |
0.0072 |
0.0060 |
0.0083 |
0.0081 |
| 2022-03-13 |
0.0071 |
517,405.6896 TALK |
0.0071 |
0.0067 |
0.0075 |
0.0073 |
| 2022-03-12 |
0.0071 |
1,508,380.7818 TALK |
0.0071 |
0.0066 |
0.0075 |
0.0072 |
| 2022-03-11 |
0.0071 |
3,323,360.4204 TALK |
0.0071 |
0.0055 |
0.0087 |
0.0073 |
| 2022-03-10 |
0.0078 |
274,813.1856 TALK |
0.0078 |
0.0071 |
0.0086 |
0.0080 |
| 2022-03-09 |
0.0081 |
961,924.6017 TALK |
0.0081 |
0.0074 |
0.0088 |
0.0084 |
| 2022-03-08 |
0.0088 |
1,567,507.3913 TALK |
0.0088 |
0.0080 |
0.0096 |
0.0083 |
| 2022-03-07 |
0.0087 |
1,418,926.4507 TALK |
0.0087 |
0.0076 |
0.0098 |
0.0092 |
| 2022-03-06 |
0.0074 |
5,582,787.0738 TALK |
0.0074 |
0.0050 |
0.0098 |
0.0090 |
| 2022-03-05 |
0.0088 |
1,305,845.4509 TALK |
0.0088 |
0.0082 |
0.0095 |
0.0084 |
| 2022-03-04 |
0.0090 |
1,866,469.1215 TALK |
0.0090 |
0.0082 |
0.0098 |
0.0098 |
| 2022-03-03 |
0.0092 |
1,661,795.8368 TALK |
0.0092 |
0.0081 |
0.0104 |
0.0088 |
| 2022-03-02 |
0.0091 |
2,530,687.5850 TALK |
0.0091 |
0.0080 |
0.0102 |
0.0099 |
| 2022-03-01 |
0.0088 |
3,656,389.2670 TALK |
0.0088 |
0.0074 |
0.0103 |
0.0099 |
| 2022-02-28 |
0.0077 |
1,718,570.6360 TALK |
0.0077 |
0.0060 |
0.0095 |
0.0080 |
| 2022-02-27 |
0.0060 |
10,207,700.1856 TALK |
0.0060 |
0.0011 |
0.0109 |
0.0094 |
| 2022-02-26 |
0.0108 |
2,773,427.7666 TALK |
0.0108 |
0.0100 |
0.0115 |
0.0107 |
| 2022-02-25 |
0.0117 |
1,506,456.2307 TALK |
0.0117 |
0.0105 |
0.0130 |
0.0112 |
| 2022-02-24 |
0.0117 |
2,104,910.8211 TALK |
0.0117 |
0.0105 |
0.0130 |
0.0129 |
| 2022-02-23 |
0.0106 |
2,393,654.1819 TALK |
0.0106 |
0.0100 |
0.0112 |
0.0112 |
| 2022-02-22 |
0.0106 |
1,957,358.7208 TALK |
0.0106 |
0.0100 |
0.0112 |
0.0109 |
| 2022-02-21 |
0.0105 |
2,225,081.7438 TALK |
0.0105 |
0.0100 |
0.0110 |
0.0109 |
| 2022-02-20 |
0.0110 |
4,474,187.5768 TALK |
0.0110 |
0.0100 |
0.0120 |
0.0106 |
| 2022-02-19 |
0.0121 |
3,455,666.0907 TALK |
0.0121 |
0.0117 |
0.0125 |
0.0117 |
| 2022-02-18 |
0.0121 |
1,184,126.2896 TALK |
0.0121 |
0.0117 |
0.0126 |
0.0117 |
| 2022-02-17 |
0.0129 |
255,057.0633 TALK |
0.0129 |
0.0120 |
0.0137 |
0.0120 |
| 2022-02-16 |
0.0140 |
5,054,839.9538 TALK |
0.0140 |
0.0111 |
0.0169 |
0.0135 |
| 2022-02-15 |
0.0140 |
6,076,396.9527 TALK |
0.0140 |
0.0111 |
0.0169 |
0.0126 |
| 2022-02-14 |
0.0122 |
1,822,015.9288 TALK |
0.0122 |
0.0113 |
0.0130 |
0.0120 |
| 2022-02-13 |
0.0127 |
3,346,587.9112 TALK |
0.0127 |
0.0110 |
0.0143 |
0.0120 |
| 2022-02-12 |
0.0155 |
4,645,699.3515 TALK |
0.0155 |
0.0111 |
0.0200 |
0.0131 |
| 2022-02-11 |
0.0112 |
1,569,894.9861 TALK |
0.0112 |
0.0103 |
0.0120 |
0.0115 |
| 2022-02-10 |
0.0120 |
1,226,650.7077 TALK |
0.0120 |
0.0111 |
0.0129 |
0.0111 |
| 2022-02-09 |
0.0121 |
2,961,646.5534 TALK |
0.0121 |
0.0102 |
0.0140 |
0.0129 |
| 2022-02-08 |
0.0122 |
1,961,543.5076 TALK |
0.0122 |
0.0111 |
0.0133 |
0.0120 |
| 2022-02-07 |
0.0130 |
1,578,450.2699 TALK |
0.0130 |
0.0120 |
0.0139 |
0.0133 |
| 2022-02-06 |
0.0137 |
4,239,100.3713 TALK |
0.0137 |
0.0120 |
0.0154 |
0.0132 |
| 2022-02-05 |
0.0136 |
1,279,200.8387 TALK |
0.0136 |
0.0132 |
0.0139 |
0.0132 |
| 2022-02-04 |
0.0136 |
1,564,681.3459 TALK |
0.0136 |
0.0131 |
0.0140 |
0.0138 |
| 2022-02-03 |
0.0140 |
3,824,698.8926 TALK |
0.0140 |
0.0130 |
0.0150 |
0.0140 |
| 2022-02-02 |
0.0154 |
3,113,777.5454 TALK |
0.0154 |
0.0146 |
0.0163 |
0.0146 |
| 2022-02-01 |
0.0158 |
2,466,086.0959 TALK |
0.0158 |
0.0143 |
0.0173 |
0.0145 |
| 2022-01-31 |
0.0165 |
2,633,952.3936 TALK |
0.0165 |
0.0140 |
0.0190 |
0.0143 |