Identifier on Yobit: talk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-31 |
0.0437 |
116,740.7929 TALK |
0.0437 |
0.0380 |
0.0494 |
0.0380 |
| 2021-05-30 |
0.0437 |
52,934.9635 TALK |
0.0437 |
0.0380 |
0.0494 |
0.0381 |
| 2021-05-29 |
0.0441 |
59,718.4349 TALK |
0.0441 |
0.0381 |
0.0500 |
0.0381 |
| 2021-05-28 |
0.0471 |
80,036.2944 TALK |
0.0471 |
0.0432 |
0.0510 |
0.0432 |
| 2021-05-27 |
0.0525 |
82,580.6406 TALK |
0.0525 |
0.0500 |
0.0550 |
0.0500 |
| 2021-05-26 |
0.0561 |
285,503.4172 TALK |
0.0561 |
0.0462 |
0.0660 |
0.0510 |
| 2021-05-25 |
0.0466 |
130,047.0536 TALK |
0.0466 |
0.0381 |
0.0550 |
0.0462 |
| 2021-05-24 |
0.0450 |
548,614.5814 TALK |
0.0450 |
0.0350 |
0.0550 |
0.0500 |
| 2021-05-23 |
0.0518 |
258,812.6933 TALK |
0.0518 |
0.0440 |
0.0596 |
0.0440 |
| 2021-05-22 |
0.0581 |
542,512.5424 TALK |
0.0581 |
0.0511 |
0.0650 |
0.0520 |
| 2021-05-21 |
0.0520 |
993,020.1266 TALK |
0.0520 |
0.0350 |
0.0690 |
0.0650 |
| 2021-05-20 |
0.0460 |
68,009.8102 TALK |
0.0460 |
0.0420 |
0.0500 |
0.0432 |
| 2021-05-19 |
0.0468 |
551,566.9200 TALK |
0.0468 |
0.0373 |
0.0562 |
0.0400 |
| 2021-05-18 |
0.0565 |
70,616.6231 TALK |
0.0565 |
0.0451 |
0.0680 |
0.0550 |
| 2021-05-17 |
0.0570 |
87,950.4386 TALK |
0.0570 |
0.0450 |
0.0690 |
0.0557 |
| 2021-05-16 |
0.0573 |
246,036.3445 TALK |
0.0573 |
0.0446 |
0.0700 |
0.0557 |
| 2021-05-15 |
0.0578 |
186,698.7953 TALK |
0.0578 |
0.0456 |
0.0700 |
0.0557 |
| 2021-05-14 |
0.0640 |
82,065.4804 TALK |
0.0640 |
0.0539 |
0.0741 |
0.0640 |
| 2021-05-13 |
0.0606 |
636,057.8108 TALK |
0.0606 |
0.0441 |
0.0770 |
0.0620 |
| 2021-05-12 |
0.0589 |
269,986.2697 TALK |
0.0589 |
0.0507 |
0.0670 |
0.0530 |
| 2021-05-11 |
0.0660 |
53,732.8533 TALK |
0.0660 |
0.0600 |
0.0720 |
0.0670 |
| 2021-05-10 |
0.0685 |
161,296.4289 TALK |
0.0685 |
0.0600 |
0.0770 |
0.0606 |
| 2021-05-09 |
0.0700 |
167,319.6567 TALK |
0.0700 |
0.0600 |
0.0800 |
0.0600 |
| 2021-05-08 |
0.0686 |
172,643.7883 TALK |
0.0686 |
0.0600 |
0.0771 |
0.0606 |
| 2021-05-07 |
0.0806 |
142,248.7846 TALK |
0.0806 |
0.0745 |
0.0867 |
0.0745 |
| 2021-05-06 |
0.0843 |
500,372.2574 TALK |
0.0843 |
0.0796 |
0.0890 |
0.0811 |
| 2021-05-05 |
0.0860 |
207,352.6009 TALK |
0.0860 |
0.0720 |
0.0999 |
0.0890 |
| 2021-05-04 |
0.0925 |
233,587.8515 TALK |
0.0925 |
0.0850 |
0.0999 |
0.0850 |
| 2021-05-03 |
0.1025 |
107,733.3540 TALK |
0.1025 |
0.0850 |
0.1200 |
0.0862 |
| 2021-05-02 |
0.0888 |
112,231.1046 TALK |
0.0888 |
0.0700 |
0.1076 |
0.0869 |
| 2021-05-01 |
0.0888 |
420,366.8611 TALK |
0.0888 |
0.0700 |
0.1076 |
0.0790 |
| 2021-04-30 |
0.0734 |
333,194.5931 TALK |
0.0734 |
0.0650 |
0.0819 |
0.0740 |
| 2021-04-29 |
0.0685 |
217,448.6593 TALK |
0.0685 |
0.0551 |
0.0819 |
0.0740 |
| 2021-04-28 |
0.0680 |
280,269.5345 TALK |
0.0680 |
0.0500 |
0.0860 |
0.0745 |
| 2021-04-27 |
0.0880 |
235,318.5933 TALK |
0.0880 |
0.0780 |
0.0980 |
0.0831 |
| 2021-04-26 |
0.0776 |
131,823.3863 TALK |
0.0776 |
0.0721 |
0.0830 |
0.0800 |
| 2021-04-25 |
0.0786 |
120,347.6187 TALK |
0.0786 |
0.0721 |
0.0850 |
0.0750 |
| 2021-04-24 |
0.0791 |
135,894.4106 TALK |
0.0791 |
0.0721 |
0.0860 |
0.0800 |
| 2021-04-23 |
0.0861 |
75,845.2342 TALK |
0.0861 |
0.0721 |
0.1000 |
0.0721 |
| 2021-04-22 |
0.1026 |
144,935.8170 TALK |
0.1026 |
0.0975 |
0.1076 |
0.0975 |
| 2021-04-21 |
0.1033 |
82,082.6772 TALK |
0.1033 |
0.0990 |
0.1076 |
0.1050 |
| 2021-04-20 |
0.1100 |
201,908.9208 TALK |
0.1100 |
0.1000 |
0.1200 |
0.1000 |
| 2021-04-19 |
0.1138 |
227,833.1707 TALK |
0.1138 |
0.1025 |
0.1250 |
0.1150 |
| 2021-04-18 |
0.1215 |
133,673.7451 TALK |
0.1215 |
0.1050 |
0.1380 |
0.1050 |
| 2021-04-17 |
0.1100 |
332,594.2344 TALK |
0.1100 |
0.0900 |
0.1300 |
0.1250 |
| 2021-04-16 |
0.1150 |
593,963.7109 TALK |
0.1150 |
0.0900 |
0.1400 |
0.0900 |
| 2021-04-15 |
0.1071 |
180,080.9142 TALK |
0.1071 |
0.0991 |
0.1150 |
0.1048 |
| 2021-04-14 |
0.1160 |
215,906.7133 TALK |
0.1160 |
0.0990 |
0.1330 |
0.1048 |
| 2021-04-13 |
0.1146 |
94,984.2112 TALK |
0.1146 |
0.0990 |
0.1301 |
0.1027 |
| 2021-04-12 |
0.1019 |
64,844.5374 TALK |
0.1019 |
0.0990 |
0.1048 |
0.0991 |