Identifier on Yobit: talk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-22 |
0.0453 |
2,736,769.3032 TALK |
0.0453 |
0.0386 |
0.0520 |
0.0430 |
| 2021-10-21 |
0.0449 |
1,786,590.1920 TALK |
0.0449 |
0.0434 |
0.0465 |
0.0444 |
| 2021-10-20 |
0.0441 |
506,531.5400 TALK |
0.0441 |
0.0423 |
0.0459 |
0.0440 |
| 2021-10-19 |
0.0421 |
146,516.3583 TALK |
0.0421 |
0.0411 |
0.0432 |
0.0421 |
| 2021-10-18 |
0.0425 |
272,507.6954 TALK |
0.0425 |
0.0411 |
0.0440 |
0.0413 |
| 2021-10-17 |
0.0420 |
440,827.1883 TALK |
0.0420 |
0.0410 |
0.0429 |
0.0421 |
| 2021-10-16 |
0.0430 |
308,247.9269 TALK |
0.0430 |
0.0410 |
0.0450 |
0.0425 |
| 2021-10-15 |
0.0422 |
691,338.7625 TALK |
0.0422 |
0.0394 |
0.0450 |
0.0447 |
| 2021-10-14 |
0.0408 |
355,772.1809 TALK |
0.0408 |
0.0382 |
0.0434 |
0.0394 |
| 2021-10-13 |
0.0386 |
683,145.7205 TALK |
0.0386 |
0.0345 |
0.0428 |
0.0396 |
| 2021-10-12 |
0.0417 |
470,624.8116 TALK |
0.0417 |
0.0396 |
0.0437 |
0.0403 |
| 2021-10-11 |
0.0418 |
127,137.6257 TALK |
0.0418 |
0.0396 |
0.0440 |
0.0398 |
| 2021-10-10 |
0.0413 |
488,040.5667 TALK |
0.0413 |
0.0387 |
0.0440 |
0.0406 |
| 2021-10-09 |
0.0421 |
1,125,817.2783 TALK |
0.0421 |
0.0380 |
0.0462 |
0.0406 |
| 2021-10-08 |
0.0450 |
554,043.2401 TALK |
0.0450 |
0.0431 |
0.0468 |
0.0444 |
| 2021-10-07 |
0.0436 |
1,282,037.3197 TALK |
0.0436 |
0.0378 |
0.0494 |
0.0430 |
| 2021-10-06 |
0.0413 |
892,262.4732 TALK |
0.0413 |
0.0362 |
0.0464 |
0.0400 |
| 2021-10-05 |
0.0367 |
1,309,182.3528 TALK |
0.0367 |
0.0333 |
0.0400 |
0.0388 |
| 2021-10-04 |
0.0341 |
120,257.0253 TALK |
0.0341 |
0.0336 |
0.0345 |
0.0338 |
| 2021-10-03 |
0.0337 |
130,594.9066 TALK |
0.0337 |
0.0329 |
0.0344 |
0.0336 |
| 2021-10-02 |
0.0322 |
1,588,232.2276 TALK |
0.0322 |
0.0300 |
0.0344 |
0.0339 |
| 2021-10-01 |
0.0354 |
1,240,090.8023 TALK |
0.0354 |
0.0311 |
0.0398 |
0.0333 |
| 2021-09-30 |
0.0368 |
3,175,543.6310 TALK |
0.0368 |
0.0297 |
0.0440 |
0.0348 |
| 2021-09-29 |
0.0406 |
763,320.7297 TALK |
0.0406 |
0.0360 |
0.0451 |
0.0374 |
| 2021-09-28 |
0.0402 |
2,241,840.6566 TALK |
0.0402 |
0.0340 |
0.0465 |
0.0380 |
| 2021-09-27 |
0.0391 |
7,317,222.6656 TALK |
0.0391 |
0.0182 |
0.0600 |
0.0398 |
| 2021-09-26 |
0.0384 |
5,138,676.5906 TALK |
0.0384 |
0.0140 |
0.0627 |
0.0230 |
| 2021-09-25 |
0.0160 |
234,201.0745 TALK |
0.0160 |
0.0142 |
0.0178 |
0.0142 |
| 2021-09-24 |
0.0182 |
3,324,626.5766 TALK |
0.0182 |
0.0133 |
0.0230 |
0.0180 |
| 2021-09-23 |
0.0144 |
1,075,699.4491 TALK |
0.0144 |
0.0130 |
0.0159 |
0.0147 |
| 2021-09-22 |
0.0154 |
1,958,951.1708 TALK |
0.0154 |
0.0128 |
0.0180 |
0.0130 |
| 2021-09-21 |
0.0147 |
345,649.1666 TALK |
0.0147 |
0.0133 |
0.0161 |
0.0153 |
| 2021-09-20 |
0.0150 |
678,754.8284 TALK |
0.0150 |
0.0131 |
0.0170 |
0.0133 |
| 2021-09-19 |
0.0176 |
725,871.3991 TALK |
0.0176 |
0.0151 |
0.0200 |
0.0169 |
| 2021-09-18 |
0.0170 |
2,497,755.3996 TALK |
0.0170 |
0.0150 |
0.0190 |
0.0182 |
| 2021-09-17 |
0.0198 |
874,836.5472 TALK |
0.0198 |
0.0175 |
0.0220 |
0.0178 |
| 2021-09-16 |
0.0198 |
807,984.0360 TALK |
0.0198 |
0.0176 |
0.0220 |
0.0207 |
| 2021-09-15 |
0.0198 |
905,506.7287 TALK |
0.0198 |
0.0175 |
0.0220 |
0.0192 |
| 2021-09-14 |
0.0197 |
597,992.5926 TALK |
0.0197 |
0.0184 |
0.0210 |
0.0210 |
| 2021-09-13 |
0.0204 |
564,725.3762 TALK |
0.0204 |
0.0184 |
0.0223 |
0.0184 |
| 2021-09-12 |
0.0208 |
486,968.3807 TALK |
0.0208 |
0.0186 |
0.0230 |
0.0207 |
| 2021-09-11 |
0.0210 |
639,378.2016 TALK |
0.0210 |
0.0190 |
0.0230 |
0.0221 |
| 2021-09-10 |
0.0220 |
85,696.1621 TALK |
0.0220 |
0.0210 |
0.0230 |
0.0210 |
| 2021-09-09 |
0.0226 |
290,658.6025 TALK |
0.0226 |
0.0208 |
0.0244 |
0.0229 |
| 2021-09-08 |
0.0230 |
188,453.1758 TALK |
0.0230 |
0.0220 |
0.0240 |
0.0221 |
| 2021-09-07 |
0.0243 |
566,939.9182 TALK |
0.0243 |
0.0227 |
0.0260 |
0.0227 |
| 2021-09-06 |
0.0245 |
943,965.9923 TALK |
0.0245 |
0.0215 |
0.0275 |
0.0237 |
| 2021-09-05 |
0.0265 |
688,729.6868 TALK |
0.0265 |
0.0250 |
0.0280 |
0.0257 |
| 2021-09-04 |
0.0277 |
3,219,294.4337 TALK |
0.0277 |
0.0239 |
0.0314 |
0.0281 |
| 2021-09-03 |
0.0329 |
640,400.1160 TALK |
0.0329 |
0.0300 |
0.0358 |
0.0307 |