Identifier on Yobit: nexo_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-25 |
10.1696 RUB |
13.3623 NEXO |
10.1696 RUB |
10.0406 RUB |
10.2987 RUB |
10.0406 RUB |
| 2020-08-24 |
9.8818 RUB |
18.3197 NEXO |
9.8818 RUB |
9.5808 RUB |
10.1829 RUB |
10.1727 RUB |
| 2020-08-23 |
10.0546 RUB |
20.8267 NEXO |
10.0546 RUB |
9.5808 RUB |
10.5284 RUB |
9.5808 RUB |
| 2020-08-22 |
9.7877 RUB |
0.0000 NEXO |
9.7877 RUB |
9.7877 RUB |
9.7877 RUB |
9.7877 RUB |
| 2020-08-21 |
9.7877 RUB |
0.0000 NEXO |
9.7877 RUB |
9.7877 RUB |
9.7877 RUB |
9.7877 RUB |
| 2020-08-20 |
9.9369 RUB |
16.2001 NEXO |
9.9369 RUB |
9.7877 RUB |
10.0861 RUB |
9.7877 RUB |
| 2020-08-19 |
9.9683 RUB |
7.5158 NEXO |
9.9683 RUB |
9.6792 RUB |
10.2574 RUB |
10.2574 RUB |
| 2020-08-18 |
10.3534 RUB |
31.7797 NEXO |
10.3534 RUB |
9.4742 RUB |
11.2326 RUB |
9.6792 RUB |
| 2020-08-17 |
9.4671 RUB |
44.7288 NEXO |
9.4671 RUB |
9.1335 RUB |
9.8006 RUB |
9.8006 RUB |
| 2020-08-16 |
9.5919 RUB |
76.0775 NEXO |
9.5919 RUB |
9.0047 RUB |
10.1790 RUB |
9.4222 RUB |
| 2020-08-15 |
11.3764 RUB |
16.1845 NEXO |
11.3764 RUB |
10.4100 RUB |
12.3429 RUB |
10.4100 RUB |
| 2020-08-14 |
11.2800 RUB |
19.9429 NEXO |
11.2800 RUB |
10.8985 RUB |
11.6614 RUB |
10.8985 RUB |
| 2020-08-13 |
12.4302 RUB |
15.5040 NEXO |
12.4302 RUB |
11.9455 RUB |
12.9149 RUB |
12.0322 RUB |
| 2020-08-12 |
12.6058 RUB |
0.0000 NEXO |
12.6058 RUB |
12.6058 RUB |
12.6058 RUB |
12.6058 RUB |
| 2020-08-11 |
12.6058 RUB |
0.0158 NEXO |
12.6058 RUB |
12.6058 RUB |
12.6058 RUB |
12.6058 RUB |
| 2020-08-10 |
12.8502 RUB |
7.4616 NEXO |
12.8502 RUB |
12.3562 RUB |
13.3441 RUB |
12.7886 RUB |
| 2020-08-09 |
12.3387 RUB |
20.8823 NEXO |
12.3387 RUB |
11.4860 RUB |
13.1915 RUB |
13.1915 RUB |
| 2020-08-08 |
15.5244 RUB |
91.0583 NEXO |
15.5244 RUB |
11.0488 RUB |
20.0000 RUB |
20.0000 RUB |
| 2020-08-07 |
16.5199 RUB |
20.4788 NEXO |
16.5199 RUB |
13.0397 RUB |
20.0000 RUB |
18.5411 RUB |
| 2020-08-06 |
13.4714 RUB |
0.9621 NEXO |
13.4714 RUB |
13.0397 RUB |
13.9031 RUB |
13.0397 RUB |
| 2020-08-05 |
14.4614 RUB |
2.4015 NEXO |
14.4614 RUB |
12.9059 RUB |
16.0169 RUB |
13.5743 RUB |
| 2020-08-04 |
17.0460 RUB |
0.2192 NEXO |
17.0460 RUB |
17.0460 RUB |
17.0460 RUB |
17.0460 RUB |
| 2020-08-03 |
15.9298 RUB |
6.9850 NEXO |
15.9298 RUB |
14.8136 RUB |
17.0460 RUB |
17.0460 RUB |
| 2020-08-02 |
16.6143 RUB |
24.6574 NEXO |
16.6143 RUB |
15.5775 RUB |
17.6511 RUB |
15.5775 RUB |
| 2020-08-01 |
17.2239 RUB |
3.5053 NEXO |
17.2239 RUB |
17.0895 RUB |
17.3584 RUB |
17.3584 RUB |
| 2020-07-31 |
17.2239 RUB |
13.1192 NEXO |
17.2239 RUB |
17.0895 RUB |
17.3584 RUB |
17.3584 RUB |
| 2020-07-30 |
15.0451 RUB |
0.0000 NEXO |
15.0451 RUB |
15.0451 RUB |
15.0451 RUB |
15.0451 RUB |
| 2020-07-29 |
15.0451 RUB |
0.0000 NEXO |
15.0451 RUB |
15.0451 RUB |
15.0451 RUB |
15.0451 RUB |
| 2020-07-28 |
15.0451 RUB |
0.0000 NEXO |
15.0451 RUB |
15.0451 RUB |
15.0451 RUB |
15.0451 RUB |
| 2020-07-27 |
15.0451 RUB |
0.0000 NEXO |
15.0451 RUB |
15.0451 RUB |
15.0451 RUB |
15.0451 RUB |
| 2020-07-26 |
14.6108 RUB |
21.7837 NEXO |
14.6108 RUB |
14.1764 RUB |
15.0451 RUB |
15.0451 RUB |
| 2020-07-25 |
13.7008 RUB |
7.1893 NEXO |
13.7008 RUB |
13.2252 RUB |
14.1764 RUB |
13.2252 RUB |
| 2020-07-24 |
12.4435 RUB |
0.0000 NEXO |
12.4435 RUB |
12.4435 RUB |
12.4435 RUB |
12.4435 RUB |
| 2020-07-23 |
13.2527 RUB |
21.5740 NEXO |
13.2527 RUB |
12.4435 RUB |
14.0620 RUB |
12.4435 RUB |
| 2020-07-22 |
14.0844 RUB |
0.0000 NEXO |
14.0844 RUB |
14.0844 RUB |
14.0844 RUB |
14.0844 RUB |
| 2020-07-21 |
14.0844 RUB |
0.0000 NEXO |
14.0844 RUB |
14.0844 RUB |
14.0844 RUB |
14.0844 RUB |
| 2020-07-20 |
14.0844 RUB |
0.0000 NEXO |
14.0844 RUB |
14.0844 RUB |
14.0844 RUB |
14.0844 RUB |
| 2020-07-19 |
14.0844 RUB |
0.1645 NEXO |
14.0844 RUB |
14.0844 RUB |
14.0844 RUB |
14.0844 RUB |
| 2020-07-18 |
13.8272 RUB |
0.1321 NEXO |
13.8272 RUB |
13.8272 RUB |
13.8272 RUB |
13.8272 RUB |
| 2020-07-17 |
13.8330 RUB |
1.5336 NEXO |
13.8330 RUB |
13.7506 RUB |
13.9153 RUB |
13.7860 RUB |
| 2020-07-16 |
14.3190 RUB |
6.1211 NEXO |
14.3190 RUB |
14.0000 RUB |
14.6380 RUB |
14.0000 RUB |
| 2020-07-15 |
14.1013 RUB |
17.0595 NEXO |
14.1013 RUB |
14.0000 RUB |
14.2026 RUB |
14.0000 RUB |
| 2020-07-14 |
14.5859 RUB |
0.2742 NEXO |
14.5859 RUB |
14.5859 RUB |
14.5859 RUB |
14.5859 RUB |
| 2020-07-13 |
15.4107 RUB |
4.4738 NEXO |
15.4107 RUB |
14.3919 RUB |
16.4296 RUB |
16.4296 RUB |
| 2020-07-12 |
14.6327 RUB |
0.8883 NEXO |
14.6327 RUB |
14.6327 RUB |
14.6327 RUB |
14.6327 RUB |
| 2020-07-11 |
15.0486 RUB |
4.3095 NEXO |
15.0486 RUB |
14.2066 RUB |
15.8905 RUB |
14.2066 RUB |
| 2020-07-10 |
15.8527 RUB |
4.3731 NEXO |
15.8527 RUB |
15.8449 RUB |
15.8604 RUB |
15.8454 RUB |
| 2020-07-09 |
16.0742 RUB |
0.0182 NEXO |
16.0742 RUB |
16.0742 RUB |
16.0742 RUB |
16.0742 RUB |
| 2020-07-08 |
15.0332 RUB |
3.9607 NEXO |
15.0332 RUB |
14.0600 RUB |
16.0064 RUB |
16.0064 RUB |
| 2020-07-07 |
15.1767 RUB |
1.1749 NEXO |
15.1767 RUB |
15.1675 RUB |
15.1859 RUB |
15.1859 RUB |