Identifier on Yobit: talk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-30 |
0.0154 |
1,011,273.4473 TALK |
0.0154 |
0.0142 |
0.0165 |
0.0143 |
| 2022-01-29 |
0.0161 |
5,381,657.4405 TALK |
0.0161 |
0.0143 |
0.0180 |
0.0150 |
| 2022-01-28 |
0.0176 |
914,693.3283 TALK |
0.0176 |
0.0163 |
0.0189 |
0.0168 |
| 2022-01-27 |
0.0162 |
1,243,342.0471 TALK |
0.0162 |
0.0156 |
0.0169 |
0.0163 |
| 2022-01-26 |
0.0164 |
2,973,058.5860 TALK |
0.0164 |
0.0140 |
0.0189 |
0.0156 |
| 2022-01-25 |
0.0175 |
1,143,993.4646 TALK |
0.0175 |
0.0150 |
0.0199 |
0.0163 |
| 2022-01-24 |
0.0183 |
1,935,591.9132 TALK |
0.0183 |
0.0150 |
0.0216 |
0.0185 |
| 2022-01-23 |
0.0189 |
235,944.1963 TALK |
0.0189 |
0.0178 |
0.0200 |
0.0179 |
| 2022-01-22 |
0.0195 |
2,776,703.1331 TALK |
0.0195 |
0.0190 |
0.0200 |
0.0190 |
| 2022-01-21 |
0.0200 |
4,007,858.7335 TALK |
0.0200 |
0.0190 |
0.0209 |
0.0190 |
| 2022-01-20 |
0.0200 |
4,337,372.9297 TALK |
0.0200 |
0.0170 |
0.0229 |
0.0190 |
| 2022-01-19 |
0.0226 |
5,933,757.9123 TALK |
0.0226 |
0.0170 |
0.0281 |
0.0188 |
| 2022-01-18 |
0.0297 |
4,422,064.8292 TALK |
0.0297 |
0.0230 |
0.0364 |
0.0273 |
| 2022-01-17 |
0.0354 |
360,972.1204 TALK |
0.0354 |
0.0343 |
0.0365 |
0.0348 |
| 2022-01-16 |
0.0363 |
326,226.3350 TALK |
0.0363 |
0.0352 |
0.0375 |
0.0352 |
| 2022-01-15 |
0.0371 |
600,358.1142 TALK |
0.0371 |
0.0363 |
0.0380 |
0.0373 |
| 2022-01-14 |
0.0379 |
332,391.7560 TALK |
0.0379 |
0.0366 |
0.0391 |
0.0372 |
| 2022-01-13 |
0.0374 |
516,477.1854 TALK |
0.0374 |
0.0366 |
0.0382 |
0.0373 |
| 2022-01-12 |
0.0385 |
530,016.2212 TALK |
0.0385 |
0.0374 |
0.0395 |
0.0375 |
| 2022-01-11 |
0.0385 |
363,146.7941 TALK |
0.0385 |
0.0374 |
0.0395 |
0.0380 |
| 2022-01-10 |
0.0384 |
1,047,095.8737 TALK |
0.0384 |
0.0374 |
0.0395 |
0.0380 |
| 2022-01-09 |
0.0383 |
1,105,362.1978 TALK |
0.0383 |
0.0370 |
0.0396 |
0.0390 |
| 2022-01-08 |
0.0372 |
262,281.1163 TALK |
0.0372 |
0.0364 |
0.0380 |
0.0364 |
| 2022-01-07 |
0.0382 |
1,124,209.7914 TALK |
0.0382 |
0.0364 |
0.0400 |
0.0368 |
| 2022-01-06 |
0.0392 |
976,674.0523 TALK |
0.0392 |
0.0381 |
0.0404 |
0.0400 |
| 2022-01-05 |
0.0403 |
936,703.6917 TALK |
0.0403 |
0.0394 |
0.0413 |
0.0394 |
| 2022-01-04 |
0.0408 |
788,413.5767 TALK |
0.0408 |
0.0395 |
0.0420 |
0.0406 |
| 2022-01-03 |
0.0430 |
1,153,335.4200 TALK |
0.0430 |
0.0391 |
0.0470 |
0.0410 |
| 2022-01-02 |
0.0449 |
1,072,208.9810 TALK |
0.0449 |
0.0398 |
0.0500 |
0.0401 |
| 2022-01-01 |
0.0417 |
1,124,799.5925 TALK |
0.0417 |
0.0390 |
0.0444 |
0.0419 |
| 2021-12-31 |
0.0425 |
1,260,385.8420 TALK |
0.0425 |
0.0380 |
0.0470 |
0.0398 |
| 2021-12-30 |
0.0398 |
651,431.7642 TALK |
0.0398 |
0.0380 |
0.0417 |
0.0392 |
| 2021-12-29 |
0.0392 |
1,914,658.8521 TALK |
0.0392 |
0.0372 |
0.0413 |
0.0397 |
| 2021-12-28 |
0.0436 |
2,248,528.4705 TALK |
0.0436 |
0.0386 |
0.0486 |
0.0400 |
| 2021-12-27 |
0.0599 |
6,703,714.9690 TALK |
0.0599 |
0.0379 |
0.0820 |
0.0442 |
| 2021-12-26 |
0.0386 |
130,059.9248 TALK |
0.0386 |
0.0379 |
0.0394 |
0.0379 |
| 2021-12-25 |
0.0390 |
1,884,225.9592 TALK |
0.0390 |
0.0374 |
0.0406 |
0.0388 |
| 2021-12-24 |
0.0392 |
48,935.1451 TALK |
0.0392 |
0.0386 |
0.0399 |
0.0388 |
| 2021-12-23 |
0.0406 |
154,248.0695 TALK |
0.0406 |
0.0398 |
0.0415 |
0.0398 |
| 2021-12-22 |
0.0410 |
475,837.4742 TALK |
0.0410 |
0.0381 |
0.0439 |
0.0413 |
| 2021-12-21 |
0.0384 |
1,065,985.4046 TALK |
0.0384 |
0.0366 |
0.0402 |
0.0380 |
| 2021-12-20 |
0.0384 |
994,082.8677 TALK |
0.0384 |
0.0365 |
0.0402 |
0.0373 |
| 2021-12-19 |
0.0388 |
1,180,792.2807 TALK |
0.0388 |
0.0365 |
0.0410 |
0.0402 |
| 2021-12-18 |
0.0415 |
669,161.8662 TALK |
0.0415 |
0.0390 |
0.0441 |
0.0390 |
| 2021-12-17 |
0.0397 |
735,716.2415 TALK |
0.0397 |
0.0381 |
0.0413 |
0.0400 |
| 2021-12-16 |
0.0403 |
478,182.5871 TALK |
0.0403 |
0.0394 |
0.0413 |
0.0406 |
| 2021-12-15 |
0.0407 |
328,610.6149 TALK |
0.0407 |
0.0391 |
0.0423 |
0.0401 |
| 2021-12-14 |
0.0418 |
369,510.6117 TALK |
0.0418 |
0.0400 |
0.0435 |
0.0423 |
| 2021-12-13 |
0.0419 |
440,122.2286 TALK |
0.0419 |
0.0400 |
0.0438 |
0.0413 |
| 2021-12-12 |
0.0447 |
3,861,354.0379 TALK |
0.0447 |
0.0416 |
0.0478 |
0.0440 |