Market [unlinked] / RUB
Identifier on Yobit: sex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-17 |
6.4500 RUB |
0.2403 |
6.4500 RUB |
6.3000 RUB |
6.6000 RUB |
6.3000 RUB |
| 2022-09-16 |
6.5950 RUB |
0.8683 |
6.5950 RUB |
6.2900 RUB |
6.9000 RUB |
6.4000 RUB |
| 2022-09-15 |
6.4500 RUB |
1.0878 |
6.4500 RUB |
6.0000 RUB |
6.9000 RUB |
6.4000 RUB |
| 2022-09-14 |
6.5000 RUB |
0.6782 |
6.5000 RUB |
6.1000 RUB |
6.9000 RUB |
6.4000 RUB |
| 2022-09-13 |
6.0000 RUB |
2.0401 |
6.0000 RUB |
5.7000 RUB |
6.3000 RUB |
6.2001 RUB |
| 2022-09-12 |
6.0500 RUB |
2.0686 |
6.0500 RUB |
5.7000 RUB |
6.4000 RUB |
6.3000 RUB |
| 2022-09-11 |
6.8500 RUB |
24.0426 |
6.8500 RUB |
5.9000 RUB |
7.8000 RUB |
6.3000 RUB |
| 2022-09-10 |
6.0000 RUB |
2.9537 |
6.0000 RUB |
5.1000 RUB |
6.9000 RUB |
6.3000 RUB |
| 2022-09-09 |
5.5500 RUB |
1.5140 |
5.5500 RUB |
5.1000 RUB |
6.0000 RUB |
5.8000 RUB |
| 2022-09-08 |
5.5000 RUB |
7.3027 |
5.5000 RUB |
4.1000 RUB |
6.9000 RUB |
5.9000 RUB |
| 2022-09-07 |
6.2500 RUB |
0.1653 |
6.2500 RUB |
6.1000 RUB |
6.4000 RUB |
6.1000 RUB |
| 2022-09-06 |
5.9500 RUB |
4.4792 |
5.9500 RUB |
5.0000 RUB |
6.9000 RUB |
6.4000 RUB |
| 2022-09-05 |
6.2000 RUB |
0.0017 |
6.2000 RUB |
6.2000 RUB |
6.2000 RUB |
6.2000 RUB |
| 2022-09-04 |
6.1000 RUB |
0.0000 |
6.1000 RUB |
6.1000 RUB |
6.1000 RUB |
6.1000 RUB |
| 2022-09-03 |
6.0750 RUB |
0.1794 |
6.0750 RUB |
6.0500 RUB |
6.1000 RUB |
6.1000 RUB |
| 2022-09-02 |
6.0500 RUB |
0.0000 |
6.0500 RUB |
6.0500 RUB |
6.0500 RUB |
6.0500 RUB |
| 2022-09-01 |
6.8000 RUB |
24.8794 |
6.8000 RUB |
4.9000 RUB |
8.7000 RUB |
6.0500 RUB |
| 2022-08-31 |
4.2550 RUB |
5.1143 |
4.2550 RUB |
3.0100 RUB |
5.5000 RUB |
5.1000 RUB |
| 2022-08-30 |
4.9500 RUB |
0.1170 |
4.9500 RUB |
4.8000 RUB |
5.1000 RUB |
5.1000 RUB |
| 2022-08-29 |
4.6500 RUB |
0.5806 |
4.6500 RUB |
4.1000 RUB |
5.2000 RUB |
4.8000 RUB |
| 2022-08-28 |
4.8500 RUB |
0.5451 |
4.8500 RUB |
4.5000 RUB |
5.2000 RUB |
5.0000 RUB |
| 2022-08-27 |
5.0750 RUB |
13.9060 |
5.0750 RUB |
4.1000 RUB |
6.0500 RUB |
4.6000 RUB |
| 2022-08-26 |
5.1000 RUB |
0.0000 |
5.1000 RUB |
5.1000 RUB |
5.1000 RUB |
5.1000 RUB |
| 2022-08-25 |
5.2500 RUB |
0.3260 |
5.2500 RUB |
5.1000 RUB |
5.4000 RUB |
5.1000 RUB |
| 2022-08-24 |
5.1000 RUB |
0.0000 |
5.1000 RUB |
5.1000 RUB |
5.1000 RUB |
5.1000 RUB |
| 2022-08-23 |
5.2500 RUB |
5.1540 |
5.2500 RUB |
5.1000 RUB |
5.4000 RUB |
5.1000 RUB |
| 2022-08-22 |
5.1300 RUB |
6.2396 |
5.1300 RUB |
4.8600 RUB |
5.4000 RUB |
5.1000 RUB |
| 2022-08-21 |
5.0000 RUB |
7.0919 |
5.0000 RUB |
5.0000 RUB |
5.0000 RUB |
5.0000 RUB |
| 2022-08-20 |
5.0260 RUB |
66.9388 |
5.0260 RUB |
5.0000 RUB |
5.0519 RUB |
5.0519 RUB |
| 2022-08-19 |
5.5500 RUB |
92.8167 |
5.5500 RUB |
5.0000 RUB |
6.1000 RUB |
5.0519 RUB |
| 2022-08-18 |
6.0750 RUB |
87.7142 |
6.0750 RUB |
6.0500 RUB |
6.1000 RUB |
6.1000 RUB |
| 2022-08-17 |
6.0250 RUB |
87.7177 |
6.0250 RUB |
5.9500 RUB |
6.1000 RUB |
6.1000 RUB |
| 2022-08-16 |
5.8500 RUB |
38.3870 |
5.8500 RUB |
5.6000 RUB |
6.1000 RUB |
6.1000 RUB |
| 2022-08-15 |
6.0250 RUB |
1.0287 |
6.0250 RUB |
5.9500 RUB |
6.1000 RUB |
5.9500 RUB |
| 2022-08-14 |
5.9500 RUB |
29.7070 |
5.9500 RUB |
5.8000 RUB |
6.1000 RUB |
6.1000 RUB |
| 2022-08-13 |
5.9000 RUB |
1.7753 |
5.9000 RUB |
5.7000 RUB |
6.1000 RUB |
6.1000 RUB |
| 2022-08-12 |
5.6000 RUB |
0.0000 |
5.6000 RUB |
5.6000 RUB |
5.6000 RUB |
5.6000 RUB |
| 2022-08-11 |
5.7000 RUB |
3.5551 |
5.7000 RUB |
5.3000 RUB |
6.1000 RUB |
5.6000 RUB |
| 2022-08-10 |
6.7500 RUB |
26.0170 |
6.7500 RUB |
5.8000 RUB |
7.7000 RUB |
6.1000 RUB |
| 2022-08-09 |
8.2500 RUB |
14.0796 |
8.2500 RUB |
7.5000 RUB |
9.0000 RUB |
7.7000 RUB |
| 2022-08-08 |
10.5500 RUB |
27.9024 |
10.5500 RUB |
6.1000 RUB |
15.0000 RUB |
7.7000 RUB |
| 2022-08-07 |
11.4000 RUB |
139.8906 |
11.4000 RUB |
7.4000 RUB |
15.4000 RUB |
8.1000 RUB |
| 2022-08-06 |
8.5500 RUB |
1.6270 |
8.5500 RUB |
7.2000 RUB |
9.9000 RUB |
8.7000 RUB |
| 2022-08-05 |
8.0000 RUB |
7.1363 |
8.0000 RUB |
6.0000 RUB |
10.0000 RUB |
8.4000 RUB |
| 2022-08-04 |
7.7760 RUB |
5.4244 |
7.7760 RUB |
5.0519 RUB |
10.5000 RUB |
5.9000 RUB |
| 2022-08-03 |
6.3000 RUB |
0.0000 |
6.3000 RUB |
6.3000 RUB |
6.3000 RUB |
6.3000 RUB |
| 2022-08-02 |
6.3000 RUB |
0.0069 |
6.3000 RUB |
6.3000 RUB |
6.3000 RUB |
6.3000 RUB |
| 2022-08-01 |
7.9000 RUB |
3.1291 |
7.9000 RUB |
5.3000 RUB |
10.5000 RUB |
6.4000 RUB |
| 2022-07-31 |
6.6000 RUB |
0.7226 |
6.6000 RUB |
6.2000 RUB |
7.0000 RUB |
6.3000 RUB |
| 2022-07-30 |
6.5500 RUB |
2.2631 |
6.5500 RUB |
6.0000 RUB |
7.1000 RUB |
6.9000 RUB |