Market [unlinked] / RUB
Identifier on Yobit: sex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-09 |
6.1500 RUB |
0.0000 |
6.1500 RUB |
6.1500 RUB |
6.1500 RUB |
6.1500 RUB |
| 2022-06-08 |
6.1500 RUB |
0.0000 |
6.1500 RUB |
6.1500 RUB |
6.1500 RUB |
6.1500 RUB |
| 2022-06-07 |
6.5750 RUB |
5.4130 |
6.5750 RUB |
6.1500 RUB |
7.0000 RUB |
6.1500 RUB |
| 2022-06-06 |
10.5000 RUB |
0.2133 |
10.5000 RUB |
10.0000 RUB |
11.0000 RUB |
10.0000 RUB |
| 2022-06-05 |
10.0000 RUB |
0.0000 |
10.0000 RUB |
10.0000 RUB |
10.0000 RUB |
10.0000 RUB |
| 2022-06-04 |
10.5000 RUB |
0.0047 |
10.5000 RUB |
10.0000 RUB |
11.0000 RUB |
10.0000 RUB |
| 2022-06-03 |
8.5600 RUB |
1.3247 |
8.5600 RUB |
6.1200 RUB |
11.0000 RUB |
6.1200 RUB |
| 2022-06-02 |
8.5600 RUB |
0.0597 |
8.5600 RUB |
6.1200 RUB |
11.0000 RUB |
6.1200 RUB |
| 2022-06-01 |
10.5000 RUB |
0.0281 |
10.5000 RUB |
10.0000 RUB |
11.0000 RUB |
10.0000 RUB |
| 2022-05-31 |
9.1052 RUB |
5.4406 |
9.1052 RUB |
6.0000 RUB |
12.2104 RUB |
11.0000 RUB |
| 2022-05-30 |
9.1052 RUB |
5.0360 |
9.1052 RUB |
6.0000 RUB |
12.2104 RUB |
10.0000 RUB |
| 2022-05-29 |
10.9890 RUB |
0.0000 |
10.9890 RUB |
10.9890 RUB |
10.9890 RUB |
10.9890 RUB |
| 2022-05-28 |
8.4945 RUB |
12.0058 |
8.4945 RUB |
6.0000 RUB |
10.9890 RUB |
10.9890 RUB |
| 2022-05-27 |
6.0000 RUB |
0.0037 |
6.0000 RUB |
6.0000 RUB |
6.0000 RUB |
6.0000 RUB |
| 2022-05-26 |
6.0000 RUB |
0.0000 |
6.0000 RUB |
6.0000 RUB |
6.0000 RUB |
6.0000 RUB |
| 2022-05-25 |
8.4945 RUB |
0.1650 |
8.4945 RUB |
6.0000 RUB |
10.9890 RUB |
6.0000 RUB |
| 2022-05-24 |
6.0000 RUB |
0.1290 |
6.0000 RUB |
6.0000 RUB |
6.0000 RUB |
6.0000 RUB |
| 2022-05-23 |
6.6382 RUB |
1.7278 |
6.6382 RUB |
6.0000 RUB |
7.2765 RUB |
6.0000 RUB |
| 2022-05-22 |
8.4950 RUB |
0.8187 |
8.4950 RUB |
6.0000 RUB |
10.9900 RUB |
6.0000 RUB |
| 2022-05-21 |
8.5000 RUB |
0.0599 |
8.5000 RUB |
6.0000 RUB |
11.0000 RUB |
11.0000 RUB |
| 2022-05-20 |
8.5000 RUB |
0.1758 |
8.5000 RUB |
6.0000 RUB |
11.0000 RUB |
6.0000 RUB |
| 2022-05-19 |
9.8602 RUB |
3.0420 |
9.8602 RUB |
9.7204 RUB |
10.0000 RUB |
9.7204 RUB |
| 2022-05-18 |
10.0000 RUB |
0.0039 |
10.0000 RUB |
10.0000 RUB |
10.0000 RUB |
10.0000 RUB |
| 2022-05-17 |
11.1004 RUB |
0.0000 |
11.1004 RUB |
11.1004 RUB |
11.1004 RUB |
11.1004 RUB |
| 2022-05-16 |
12.0502 RUB |
0.0495 |
12.0502 RUB |
11.1004 RUB |
13.0000 RUB |
11.1004 RUB |
| 2022-05-15 |
13.0000 RUB |
0.3520 |
13.0000 RUB |
13.0000 RUB |
13.0000 RUB |
13.0000 RUB |
| 2022-05-14 |
13.0000 RUB |
0.0020 |
13.0000 RUB |
13.0000 RUB |
13.0000 RUB |
13.0000 RUB |
| 2022-05-13 |
10.2891 RUB |
251.0378 |
10.2891 RUB |
5.5783 RUB |
15.0000 RUB |
13.0000 RUB |
| 2022-05-12 |
15.5050 RUB |
44.1407 |
15.5050 RUB |
13.0100 RUB |
18.0000 RUB |
13.0100 RUB |
| 2022-05-11 |
18.4808 RUB |
1.6929 |
18.4808 RUB |
16.9615 RUB |
20.0000 RUB |
16.9615 RUB |
| 2022-05-10 |
18.6566 RUB |
0.3727 |
18.6566 RUB |
17.0000 RUB |
20.3131 RUB |
17.0000 RUB |
| 2022-05-09 |
19.3441 RUB |
0.4830 |
19.3441 RUB |
18.3750 RUB |
20.3131 RUB |
18.3750 RUB |
| 2022-05-08 |
20.3131 RUB |
0.0130 |
20.3131 RUB |
20.3131 RUB |
20.3131 RUB |
20.3131 RUB |
| 2022-05-07 |
21.4500 RUB |
0.1607 |
21.4500 RUB |
20.9000 RUB |
22.0000 RUB |
21.5000 RUB |
| 2022-05-06 |
20.3131 RUB |
0.0000 |
20.3131 RUB |
20.3131 RUB |
20.3131 RUB |
20.3131 RUB |
| 2022-05-05 |
19.3441 RUB |
1.0573 |
19.3441 RUB |
18.3750 RUB |
20.3131 RUB |
20.3131 RUB |
| 2022-05-04 |
20.6566 RUB |
1.3577 |
20.6566 RUB |
20.0000 RUB |
21.3131 RUB |
20.3131 RUB |
| 2022-05-03 |
21.5000 RUB |
0.3719 |
21.5000 RUB |
21.0000 RUB |
22.0000 RUB |
21.0000 RUB |
| 2022-05-02 |
21.5000 RUB |
0.2132 |
21.5000 RUB |
21.0000 RUB |
22.0000 RUB |
21.5000 RUB |
| 2022-05-01 |
21.5000 RUB |
0.6763 |
21.5000 RUB |
21.0000 RUB |
22.0000 RUB |
21.5000 RUB |
| 2022-04-30 |
21.5250 RUB |
0.3439 |
21.5250 RUB |
21.0000 RUB |
22.0500 RUB |
21.5000 RUB |
| 2022-04-29 |
22.6000 RUB |
1.0818 |
22.6000 RUB |
21.0000 RUB |
24.2000 RUB |
21.0000 RUB |
| 2022-04-28 |
23.8722 RUB |
0.2198 |
23.8722 RUB |
22.4444 RUB |
25.3000 RUB |
22.4444 RUB |
| 2022-04-27 |
24.3566 RUB |
1.2630 |
24.3566 RUB |
22.3131 RUB |
26.4000 RUB |
22.4444 RUB |
| 2022-04-26 |
23.1566 RUB |
0.2600 |
23.1566 RUB |
22.0000 RUB |
24.3131 RUB |
23.3131 RUB |
| 2022-04-25 |
23.4650 RUB |
3.3454 |
23.4650 RUB |
21.0000 RUB |
25.9300 RUB |
24.3131 RUB |
| 2022-04-24 |
19.9500 RUB |
47.5297 |
19.9500 RUB |
15.5868 RUB |
24.3131 RUB |
21.0000 RUB |
| 2022-04-23 |
24.8166 RUB |
3.2679 |
24.8166 RUB |
23.3131 RUB |
26.3200 RUB |
24.3200 RUB |
| 2022-04-22 |
25.1232 RUB |
1.0113 |
25.1232 RUB |
23.3131 RUB |
26.9333 RUB |
24.0000 RUB |
| 2022-04-21 |
25.9667 RUB |
29.6311 |
25.9667 RUB |
25.0000 RUB |
26.9333 RUB |
25.5500 RUB |