Identifier on Yobit: talk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-11 |
0.0440 |
187,982.4714 TALK |
0.0440 |
0.0419 |
0.0462 |
0.0419 |
| 2021-12-10 |
0.0437 |
269,973.3689 TALK |
0.0437 |
0.0417 |
0.0457 |
0.0429 |
| 2021-12-09 |
0.0426 |
243,597.9338 TALK |
0.0426 |
0.0405 |
0.0447 |
0.0417 |
| 2021-12-08 |
0.0429 |
655,938.2239 TALK |
0.0429 |
0.0409 |
0.0450 |
0.0430 |
| 2021-12-07 |
0.0434 |
226,072.1863 TALK |
0.0434 |
0.0391 |
0.0478 |
0.0429 |
| 2021-12-06 |
0.0439 |
3,017,667.4717 TALK |
0.0439 |
0.0391 |
0.0487 |
0.0411 |
| 2021-12-05 |
0.0451 |
943,869.9046 TALK |
0.0451 |
0.0423 |
0.0479 |
0.0470 |
| 2021-12-04 |
0.0446 |
491,149.3723 TALK |
0.0446 |
0.0434 |
0.0458 |
0.0444 |
| 2021-12-03 |
0.0441 |
779,128.1394 TALK |
0.0441 |
0.0429 |
0.0453 |
0.0447 |
| 2021-12-02 |
0.0449 |
253,572.8894 TALK |
0.0449 |
0.0440 |
0.0458 |
0.0440 |
| 2021-12-01 |
0.0445 |
769,103.2703 TALK |
0.0445 |
0.0430 |
0.0461 |
0.0440 |
| 2021-11-30 |
0.0456 |
892,894.2643 TALK |
0.0456 |
0.0432 |
0.0480 |
0.0447 |
| 2021-11-29 |
0.0478 |
269,442.3513 TALK |
0.0478 |
0.0456 |
0.0500 |
0.0456 |
| 2021-11-28 |
0.0461 |
853,788.9427 TALK |
0.0461 |
0.0421 |
0.0501 |
0.0461 |
| 2021-11-27 |
0.0501 |
727,636.1754 TALK |
0.0501 |
0.0470 |
0.0532 |
0.0470 |
| 2021-11-26 |
0.0504 |
453,628.5274 TALK |
0.0504 |
0.0468 |
0.0540 |
0.0511 |
| 2021-11-25 |
0.0485 |
367,900.1077 TALK |
0.0485 |
0.0460 |
0.0510 |
0.0510 |
| 2021-11-24 |
0.0485 |
332,394.4311 TALK |
0.0485 |
0.0460 |
0.0510 |
0.0468 |
| 2021-11-23 |
0.0501 |
841,036.1824 TALK |
0.0501 |
0.0462 |
0.0540 |
0.0489 |
| 2021-11-22 |
0.0539 |
1,127,212.0063 TALK |
0.0539 |
0.0513 |
0.0565 |
0.0513 |
| 2021-11-21 |
0.0550 |
419,500.0265 TALK |
0.0550 |
0.0532 |
0.0567 |
0.0565 |
| 2021-11-20 |
0.0535 |
308,903.9419 TALK |
0.0535 |
0.0520 |
0.0550 |
0.0540 |
| 2021-11-19 |
0.0534 |
238,633.3346 TALK |
0.0534 |
0.0520 |
0.0548 |
0.0520 |
| 2021-11-18 |
0.0542 |
373,145.3628 TALK |
0.0542 |
0.0524 |
0.0559 |
0.0526 |
| 2021-11-17 |
0.0541 |
680,449.0942 TALK |
0.0541 |
0.0522 |
0.0559 |
0.0540 |
| 2021-11-16 |
0.0542 |
1,617,565.9239 TALK |
0.0542 |
0.0520 |
0.0563 |
0.0550 |
| 2021-11-15 |
0.0523 |
413,605.5519 TALK |
0.0523 |
0.0501 |
0.0545 |
0.0545 |
| 2021-11-14 |
0.0530 |
1,125,143.0326 TALK |
0.0530 |
0.0500 |
0.0560 |
0.0515 |
| 2021-11-13 |
0.0529 |
767,550.4805 TALK |
0.0529 |
0.0510 |
0.0548 |
0.0510 |
| 2021-11-12 |
0.0534 |
574,110.7272 TALK |
0.0534 |
0.0510 |
0.0559 |
0.0538 |
| 2021-11-11 |
0.0554 |
643,565.5746 TALK |
0.0554 |
0.0509 |
0.0599 |
0.0510 |
| 2021-11-10 |
0.0550 |
915,351.1443 TALK |
0.0550 |
0.0491 |
0.0610 |
0.0527 |
| 2021-11-09 |
0.0520 |
2,270,891.8946 TALK |
0.0520 |
0.0480 |
0.0560 |
0.0530 |
| 2021-11-08 |
0.0570 |
996,998.4633 TALK |
0.0570 |
0.0519 |
0.0620 |
0.0570 |
| 2021-11-07 |
0.0575 |
1,800,563.2485 TALK |
0.0575 |
0.0500 |
0.0650 |
0.0570 |
| 2021-11-06 |
0.0660 |
1,945,093.2258 TALK |
0.0660 |
0.0460 |
0.0860 |
0.0582 |
| 2021-11-05 |
0.0531 |
3,619,703.7659 TALK |
0.0531 |
0.0454 |
0.0609 |
0.0460 |
| 2021-11-04 |
0.0518 |
2,070,897.6849 TALK |
0.0518 |
0.0459 |
0.0578 |
0.0501 |
| 2021-11-03 |
0.0550 |
6,237,797.7120 TALK |
0.0550 |
0.0359 |
0.0740 |
0.0481 |
| 2021-11-02 |
0.0377 |
731,995.2122 TALK |
0.0377 |
0.0360 |
0.0394 |
0.0376 |
| 2021-11-01 |
0.0393 |
992,708.8410 TALK |
0.0393 |
0.0355 |
0.0430 |
0.0398 |
| 2021-10-31 |
0.0407 |
1,005,350.1679 TALK |
0.0407 |
0.0355 |
0.0459 |
0.0398 |
| 2021-10-30 |
0.0379 |
1,041,674.8675 TALK |
0.0379 |
0.0333 |
0.0425 |
0.0392 |
| 2021-10-29 |
0.0401 |
105,542.5798 TALK |
0.0401 |
0.0381 |
0.0420 |
0.0419 |
| 2021-10-28 |
0.0411 |
418,277.9398 TALK |
0.0411 |
0.0373 |
0.0449 |
0.0425 |
| 2021-10-27 |
0.0445 |
506,319.8425 TALK |
0.0445 |
0.0410 |
0.0479 |
0.0425 |
| 2021-10-26 |
0.0457 |
313,609.7181 TALK |
0.0457 |
0.0431 |
0.0484 |
0.0457 |
| 2021-10-25 |
0.0445 |
1,419,560.0644 TALK |
0.0445 |
0.0407 |
0.0484 |
0.0433 |
| 2021-10-24 |
0.0456 |
1,751,381.0879 TALK |
0.0456 |
0.0403 |
0.0509 |
0.0410 |
| 2021-10-23 |
0.0560 |
1,132,031.5467 TALK |
0.0560 |
0.0400 |
0.0719 |
0.0421 |