Identifier on Yobit: talk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-21 |
0.0344 |
527,596.5899 TALK |
0.0344 |
0.0300 |
0.0388 |
0.0345 |
| 2021-07-20 |
0.0361 |
561,973.4508 TALK |
0.0361 |
0.0301 |
0.0420 |
0.0364 |
| 2021-07-19 |
0.0334 |
134,181.9660 TALK |
0.0334 |
0.0320 |
0.0348 |
0.0347 |
| 2021-07-18 |
0.0356 |
240,981.7763 TALK |
0.0356 |
0.0331 |
0.0380 |
0.0331 |
| 2021-07-17 |
0.0412 |
305,352.7405 TALK |
0.0412 |
0.0331 |
0.0494 |
0.0380 |
| 2021-07-16 |
0.0370 |
313,435.6014 TALK |
0.0370 |
0.0310 |
0.0430 |
0.0376 |
| 2021-07-15 |
0.0351 |
405,206.6217 TALK |
0.0351 |
0.0301 |
0.0400 |
0.0301 |
| 2021-07-14 |
0.0361 |
696,919.4906 TALK |
0.0361 |
0.0301 |
0.0420 |
0.0340 |
| 2021-07-13 |
0.0396 |
63,675.7392 TALK |
0.0396 |
0.0372 |
0.0420 |
0.0376 |
| 2021-07-12 |
0.0392 |
86,148.2200 TALK |
0.0392 |
0.0364 |
0.0420 |
0.0373 |
| 2021-07-11 |
0.0415 |
1,025,311.6580 TALK |
0.0415 |
0.0350 |
0.0480 |
0.0382 |
| 2021-07-10 |
0.0472 |
382,891.3038 TALK |
0.0472 |
0.0465 |
0.0480 |
0.0465 |
| 2021-07-09 |
0.0480 |
404,908.6654 TALK |
0.0480 |
0.0465 |
0.0495 |
0.0467 |
| 2021-07-08 |
0.0481 |
292,865.2695 TALK |
0.0481 |
0.0462 |
0.0500 |
0.0480 |
| 2021-07-07 |
0.0471 |
159,627.2687 TALK |
0.0471 |
0.0462 |
0.0480 |
0.0462 |
| 2021-07-06 |
0.0474 |
245,482.6490 TALK |
0.0474 |
0.0462 |
0.0485 |
0.0462 |
| 2021-07-05 |
0.0484 |
229,740.8414 TALK |
0.0484 |
0.0462 |
0.0505 |
0.0485 |
| 2021-07-04 |
0.0500 |
343,847.9357 TALK |
0.0500 |
0.0450 |
0.0550 |
0.0462 |
| 2021-07-03 |
0.0520 |
277,650.3139 TALK |
0.0520 |
0.0440 |
0.0600 |
0.0462 |
| 2021-07-02 |
0.0536 |
355,669.8025 TALK |
0.0536 |
0.0450 |
0.0621 |
0.0480 |
| 2021-07-01 |
0.0527 |
188,248.3985 TALK |
0.0527 |
0.0433 |
0.0621 |
0.0480 |
| 2021-06-30 |
0.0469 |
101,176.8287 TALK |
0.0469 |
0.0432 |
0.0505 |
0.0433 |
| 2021-06-29 |
0.0450 |
470,650.0126 TALK |
0.0450 |
0.0390 |
0.0510 |
0.0504 |
| 2021-06-28 |
0.0422 |
334,101.9939 TALK |
0.0422 |
0.0350 |
0.0494 |
0.0401 |
| 2021-06-27 |
0.0403 |
305,982.9999 TALK |
0.0403 |
0.0345 |
0.0460 |
0.0420 |
| 2021-06-26 |
0.0399 |
181,815.7146 TALK |
0.0399 |
0.0347 |
0.0450 |
0.0348 |
| 2021-06-25 |
0.0405 |
116,723.8794 TALK |
0.0405 |
0.0360 |
0.0450 |
0.0401 |
| 2021-06-24 |
0.0407 |
131,036.5753 TALK |
0.0407 |
0.0350 |
0.0465 |
0.0401 |
| 2021-06-23 |
0.0417 |
217,092.2959 TALK |
0.0417 |
0.0350 |
0.0483 |
0.0370 |
| 2021-06-22 |
0.0441 |
66,967.2076 TALK |
0.0441 |
0.0401 |
0.0481 |
0.0402 |
| 2021-06-21 |
0.0440 |
44,000.1962 TALK |
0.0440 |
0.0390 |
0.0490 |
0.0472 |
| 2021-06-20 |
0.0475 |
66,962.0788 TALK |
0.0475 |
0.0400 |
0.0550 |
0.0400 |
| 2021-06-19 |
0.0420 |
402,639.1704 TALK |
0.0420 |
0.0325 |
0.0515 |
0.0420 |
| 2021-06-18 |
0.0427 |
58,369.6344 TALK |
0.0427 |
0.0381 |
0.0473 |
0.0411 |
| 2021-06-17 |
0.0438 |
184,344.5932 TALK |
0.0438 |
0.0401 |
0.0475 |
0.0420 |
| 2021-06-16 |
0.0478 |
308,415.9321 TALK |
0.0478 |
0.0400 |
0.0556 |
0.0430 |
| 2021-06-15 |
0.0511 |
236,001.6604 TALK |
0.0511 |
0.0466 |
0.0557 |
0.0490 |
| 2021-06-14 |
0.0461 |
156,510.8927 TALK |
0.0461 |
0.0401 |
0.0521 |
0.0466 |
| 2021-06-13 |
0.0465 |
132,269.2378 TALK |
0.0465 |
0.0400 |
0.0530 |
0.0421 |
| 2021-06-12 |
0.0465 |
98,626.4334 TALK |
0.0465 |
0.0400 |
0.0530 |
0.0401 |
| 2021-06-11 |
0.0447 |
98,591.5271 TALK |
0.0447 |
0.0400 |
0.0494 |
0.0400 |
| 2021-06-10 |
0.0421 |
72,334.1888 TALK |
0.0421 |
0.0401 |
0.0440 |
0.0401 |
| 2021-06-09 |
0.0410 |
107,450.5086 TALK |
0.0410 |
0.0400 |
0.0420 |
0.0402 |
| 2021-06-08 |
0.0390 |
49,444.8214 TALK |
0.0390 |
0.0360 |
0.0420 |
0.0405 |
| 2021-06-07 |
0.0346 |
53,160.8151 TALK |
0.0346 |
0.0251 |
0.0440 |
0.0371 |
| 2021-06-06 |
0.0492 |
176,954.9578 TALK |
0.0492 |
0.0433 |
0.0550 |
0.0500 |
| 2021-06-05 |
0.0653 |
285,951.3369 TALK |
0.0653 |
0.0510 |
0.0796 |
0.0550 |
| 2021-06-04 |
0.0545 |
74,524.5499 TALK |
0.0545 |
0.0510 |
0.0579 |
0.0510 |
| 2021-06-03 |
0.0595 |
90,207.9596 TALK |
0.0595 |
0.0510 |
0.0680 |
0.0520 |
| 2021-06-02 |
0.0556 |
222,987.1049 TALK |
0.0556 |
0.0432 |
0.0680 |
0.0528 |