Identifier on Yobit: talk_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-12 |
0.1019 |
64,844.5374 TALK |
0.1019 |
0.0990 |
0.1048 |
0.0991 |
| 2021-04-11 |
0.1125 |
151,720.5736 TALK |
0.1125 |
0.0990 |
0.1260 |
0.0990 |
| 2021-04-10 |
0.1141 |
266,286.7846 TALK |
0.1141 |
0.0980 |
0.1301 |
0.1000 |
| 2021-04-09 |
0.1015 |
181,230.0390 TALK |
0.1015 |
0.0980 |
0.1050 |
0.1000 |
| 2021-04-08 |
0.1000 |
276,758.0287 TALK |
0.1000 |
0.0900 |
0.1100 |
0.0981 |
| 2021-04-07 |
0.1090 |
630,171.3031 TALK |
0.1090 |
0.0800 |
0.1380 |
0.1100 |
| 2021-04-06 |
0.1499 |
495,629.6790 TALK |
0.1499 |
0.1211 |
0.1787 |
0.1291 |
| 2021-04-05 |
0.1278 |
342,642.2835 TALK |
0.1278 |
0.1211 |
0.1344 |
0.1211 |
| 2021-04-04 |
0.1356 |
365,814.8702 TALK |
0.1356 |
0.1211 |
0.1500 |
0.1281 |
| 2021-04-03 |
0.1388 |
119,227.5497 TALK |
0.1388 |
0.1310 |
0.1465 |
0.1310 |
| 2021-04-02 |
0.1450 |
129,748.7987 TALK |
0.1450 |
0.1301 |
0.1600 |
0.1310 |
| 2021-04-01 |
0.1610 |
242,600.2779 TALK |
0.1610 |
0.1550 |
0.1670 |
0.1550 |
| 2021-03-31 |
0.1670 |
233,803.3173 TALK |
0.1670 |
0.1540 |
0.1799 |
0.1550 |
| 2021-03-30 |
0.1650 |
186,231.8340 TALK |
0.1650 |
0.1500 |
0.1799 |
0.1550 |
| 2021-03-29 |
0.1795 |
130,185.2799 TALK |
0.1795 |
0.1700 |
0.1890 |
0.1700 |
| 2021-03-28 |
0.1885 |
170,437.8395 TALK |
0.1885 |
0.1800 |
0.1970 |
0.1800 |
| 2021-03-27 |
0.1850 |
81,779.6371 TALK |
0.1850 |
0.1800 |
0.1900 |
0.1800 |
| 2021-03-26 |
0.2000 |
403,537.8833 TALK |
0.2000 |
0.1800 |
0.2200 |
0.1820 |
| 2021-03-25 |
0.1980 |
445,825.6474 TALK |
0.1980 |
0.1760 |
0.2200 |
0.2000 |
| 2021-03-24 |
0.1840 |
115,839.3703 TALK |
0.1840 |
0.1750 |
0.1930 |
0.1820 |
| 2021-03-23 |
0.1931 |
140,347.1456 TALK |
0.1931 |
0.1901 |
0.1960 |
0.1901 |
| 2021-03-22 |
0.1945 |
188,825.5172 TALK |
0.1945 |
0.1901 |
0.1990 |
0.1901 |
| 2021-03-21 |
0.1950 |
139,819.1126 TALK |
0.1950 |
0.1900 |
0.2000 |
0.1901 |
| 2021-03-20 |
0.2024 |
297,898.9978 TALK |
0.2024 |
0.1860 |
0.2189 |
0.1970 |
| 2021-03-19 |
0.1994 |
286,251.4600 TALK |
0.1994 |
0.1800 |
0.2189 |
0.1900 |
| 2021-03-18 |
0.1900 |
141,768.7540 TALK |
0.1900 |
0.1800 |
0.2000 |
0.1860 |
| 2021-03-17 |
0.2002 |
210,120.3688 TALK |
0.2002 |
0.1850 |
0.2155 |
0.1911 |
| 2021-03-16 |
0.2250 |
267,679.1134 TALK |
0.2250 |
0.2000 |
0.2500 |
0.2058 |
| 2021-03-15 |
0.2063 |
273,945.7757 TALK |
0.2063 |
0.1951 |
0.2175 |
0.1951 |
| 2021-03-14 |
0.2074 |
97,800.0749 TALK |
0.2074 |
0.1960 |
0.2189 |
0.2000 |
| 2021-03-13 |
0.2134 |
102,833.5080 TALK |
0.2134 |
0.1960 |
0.2309 |
0.2000 |
| 2021-03-12 |
0.2388 |
294,360.5844 TALK |
0.2388 |
0.2000 |
0.2777 |
0.2100 |
| 2021-03-11 |
0.2363 |
277,050.2492 TALK |
0.2363 |
0.1950 |
0.2777 |
0.2155 |
| 2021-03-10 |
0.1900 |
811,992.2050 TALK |
0.1900 |
0.1700 |
0.2100 |
0.2080 |
| 2021-03-09 |
0.1905 |
107,257.2734 TALK |
0.1905 |
0.1722 |
0.2089 |
0.1850 |
| 2021-03-08 |
0.2145 |
748,391.8434 TALK |
0.2145 |
0.1720 |
0.2570 |
0.1800 |
| 2021-03-07 |
0.2140 |
415,727.9318 TALK |
0.2140 |
0.1710 |
0.2570 |
0.2570 |
| 2021-03-06 |
0.1828 |
576,362.1792 TALK |
0.1828 |
0.1722 |
0.1934 |
0.1777 |
| 2021-03-05 |
0.1838 |
246,142.0821 TALK |
0.1838 |
0.1742 |
0.1934 |
0.1934 |
| 2021-03-04 |
0.1886 |
214,343.4885 TALK |
0.1886 |
0.1722 |
0.2050 |
0.1850 |
| 2021-03-03 |
0.1872 |
445,489.2917 TALK |
0.1872 |
0.1722 |
0.2022 |
0.1823 |
| 2021-03-02 |
0.1811 |
246,756.4598 TALK |
0.1811 |
0.1722 |
0.1900 |
0.1777 |
| 2021-03-01 |
0.1700 |
142,983.7870 TALK |
0.1700 |
0.1500 |
0.1900 |
0.1722 |
| 2021-02-28 |
0.1601 |
296,718.1252 TALK |
0.1601 |
0.1301 |
0.1900 |
0.1693 |
| 2021-02-27 |
0.1800 |
166,494.9316 TALK |
0.1800 |
0.1600 |
0.2000 |
0.1671 |
| 2021-02-26 |
0.2025 |
660,545.9830 TALK |
0.2025 |
0.1800 |
0.2249 |
0.2000 |
| 2021-02-25 |
0.2151 |
173,396.8754 TALK |
0.2151 |
0.2001 |
0.2300 |
0.2185 |
| 2021-02-24 |
0.2250 |
487,206.1993 TALK |
0.2250 |
0.2000 |
0.2500 |
0.2190 |
| 2021-02-23 |
0.2225 |
356,776.6538 TALK |
0.2225 |
0.2050 |
0.2400 |
0.2102 |
| 2021-02-22 |
0.2230 |
436,094.1459 TALK |
0.2230 |
0.2011 |
0.2450 |
0.2210 |