Market [unlinked] / RUB
Identifier on Yobit: sex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-21 |
25.9667 RUB |
29.6311 |
25.9667 RUB |
25.0000 RUB |
26.9333 RUB |
25.5500 RUB |
| 2022-04-20 |
26.1167 RUB |
2.5491 |
26.1167 RUB |
25.3000 RUB |
26.9333 RUB |
25.3000 RUB |
| 2022-04-19 |
26.2750 RUB |
0.9835 |
26.2750 RUB |
25.5500 RUB |
27.0000 RUB |
25.5500 RUB |
| 2022-04-18 |
26.2417 RUB |
0.4872 |
26.2417 RUB |
25.5500 RUB |
26.9333 RUB |
25.5500 RUB |
| 2022-04-17 |
28.1566 RUB |
27.6589 |
28.1566 RUB |
26.0000 RUB |
30.3131 RUB |
26.3200 RUB |
| 2022-04-16 |
28.6566 RUB |
3.2421 |
28.6566 RUB |
26.0000 RUB |
31.3131 RUB |
28.0000 RUB |
| 2022-04-15 |
26.1566 RUB |
20.7001 |
26.1566 RUB |
21.0000 RUB |
31.3131 RUB |
28.0000 RUB |
| 2022-04-14 |
22.6566 RUB |
1.4244 |
22.6566 RUB |
21.0000 RUB |
24.3131 RUB |
21.0000 RUB |
| 2022-04-13 |
22.6566 RUB |
6.9639 |
22.6566 RUB |
20.0000 RUB |
25.3131 RUB |
22.0000 RUB |
| 2022-04-12 |
23.1000 RUB |
0.0253 |
23.1000 RUB |
22.0000 RUB |
24.2000 RUB |
22.0000 RUB |
| 2022-04-11 |
23.5389 RUB |
3.8733 |
23.5389 RUB |
21.3131 RUB |
25.7646 RUB |
23.0000 RUB |
| 2022-04-10 |
23.0717 RUB |
6.6076 |
23.0717 RUB |
20.0455 RUB |
26.0979 RUB |
20.0455 RUB |
| 2022-04-09 |
21.5250 RUB |
1.9562 |
21.5250 RUB |
21.0000 RUB |
22.0500 RUB |
21.0000 RUB |
| 2022-04-08 |
21.8131 RUB |
0.3518 |
21.8131 RUB |
21.3131 RUB |
22.3131 RUB |
21.3131 RUB |
| 2022-04-07 |
21.5250 RUB |
1.5496 |
21.5250 RUB |
21.0000 RUB |
22.0500 RUB |
21.0000 RUB |
| 2022-04-06 |
23.9667 RUB |
1.6348 |
23.9667 RUB |
21.0000 RUB |
26.9333 RUB |
21.0000 RUB |
| 2022-04-05 |
22.1816 RUB |
1.0571 |
22.1816 RUB |
22.0500 RUB |
22.3131 RUB |
22.3131 RUB |
| 2022-04-04 |
21.1566 RUB |
1.1628 |
21.1566 RUB |
20.3131 RUB |
22.0000 RUB |
20.3131 RUB |
| 2022-04-03 |
24.2000 RUB |
0.0000 |
24.2000 RUB |
24.2000 RUB |
24.2000 RUB |
24.2000 RUB |
| 2022-04-02 |
23.2566 RUB |
0.0400 |
23.2566 RUB |
22.3131 RUB |
24.2000 RUB |
24.2000 RUB |
| 2022-04-01 |
21.3131 RUB |
0.0324 |
21.3131 RUB |
21.3131 RUB |
21.3131 RUB |
21.3131 RUB |
| 2022-03-31 |
25.2000 RUB |
3.5242 |
25.2000 RUB |
21.0000 RUB |
29.4000 RUB |
21.0000 RUB |
| 2022-03-30 |
25.2000 RUB |
3.6986 |
25.2000 RUB |
21.0000 RUB |
29.4000 RUB |
21.0000 RUB |
| 2022-03-29 |
29.5000 RUB |
1.3158 |
29.5000 RUB |
28.0000 RUB |
31.0000 RUB |
28.3131 RUB |
| 2022-03-28 |
26.8222 RUB |
5.0919 |
26.8222 RUB |
22.4444 RUB |
31.2000 RUB |
25.3131 RUB |
| 2022-03-27 |
24.9667 RUB |
96.9149 |
24.9667 RUB |
23.0000 RUB |
26.9333 RUB |
24.3131 RUB |
| 2022-03-26 |
25.0000 RUB |
4.3281 |
25.0000 RUB |
21.0000 RUB |
29.0000 RUB |
24.3131 RUB |
| 2022-03-25 |
43.6566 RUB |
132.8819 |
43.6566 RUB |
21.3131 RUB |
66.0000 RUB |
24.3131 RUB |
| 2022-03-24 |
29.7582 RUB |
1.9454 |
29.7582 RUB |
27.2033 RUB |
32.3131 RUB |
28.0000 RUB |
| 2022-03-23 |
31.3131 RUB |
0.3393 |
31.3131 RUB |
30.3131 RUB |
32.3131 RUB |
30.3131 RUB |
| 2022-03-22 |
32.3131 RUB |
0.3098 |
32.3131 RUB |
32.3131 RUB |
32.3131 RUB |
32.3131 RUB |
| 2022-03-21 |
32.3131 RUB |
0.4332 |
32.3131 RUB |
32.3131 RUB |
32.3131 RUB |
32.3131 RUB |
| 2022-03-20 |
32.3131 RUB |
0.3111 |
32.3131 RUB |
32.3131 RUB |
32.3131 RUB |
32.3131 RUB |
| 2022-03-19 |
32.3131 RUB |
0.3180 |
32.3131 RUB |
32.3131 RUB |
32.3131 RUB |
32.3131 RUB |
| 2022-03-18 |
32.5000 RUB |
0.7507 |
32.5000 RUB |
30.0000 RUB |
35.0000 RUB |
30.0000 RUB |
| 2022-03-17 |
33.0000 RUB |
0.6429 |
33.0000 RUB |
31.0000 RUB |
35.0000 RUB |
32.3131 RUB |
| 2022-03-16 |
33.3131 RUB |
0.0001 |
33.3131 RUB |
33.3131 RUB |
33.3131 RUB |
33.3131 RUB |
| 2022-03-15 |
33.0000 RUB |
1.1015 |
33.0000 RUB |
31.0000 RUB |
35.0000 RUB |
32.3131 RUB |
| 2022-03-14 |
32.5000 RUB |
7.1481 |
32.5000 RUB |
30.0000 RUB |
35.0000 RUB |
32.3131 RUB |
| 2022-03-13 |
35.0000 RUB |
0.3834 |
35.0000 RUB |
35.0000 RUB |
35.0000 RUB |
35.0000 RUB |
| 2022-03-12 |
34.0000 RUB |
0.3126 |
34.0000 RUB |
33.0000 RUB |
35.0000 RUB |
35.0000 RUB |
| 2022-03-11 |
32.5000 RUB |
0.3216 |
32.5000 RUB |
32.0000 RUB |
33.0000 RUB |
32.0000 RUB |
| 2022-03-10 |
33.5000 RUB |
3.6976 |
33.5000 RUB |
32.0000 RUB |
35.0000 RUB |
33.0000 RUB |
| 2022-03-09 |
33.0000 RUB |
0.4050 |
33.0000 RUB |
31.0000 RUB |
35.0000 RUB |
35.0000 RUB |
| 2022-03-08 |
33.6566 RUB |
0.7097 |
33.6566 RUB |
32.0000 RUB |
35.3131 RUB |
32.0000 RUB |
| 2022-03-07 |
30.6000 RUB |
1.0220 |
30.6000 RUB |
26.0000 RUB |
35.2000 RUB |
32.3131 RUB |
| 2022-03-06 |
32.0000 RUB |
0.3602 |
32.0000 RUB |
31.0000 RUB |
33.0000 RUB |
32.0000 RUB |
| 2022-03-05 |
33.3131 RUB |
8.3274 |
33.3131 RUB |
31.3131 RUB |
35.3131 RUB |
32.0000 RUB |
| 2022-03-04 |
29.0689 RUB |
0.0000 |
29.0689 RUB |
29.0689 RUB |
29.0689 RUB |
29.0689 RUB |
| 2022-03-03 |
28.0011 RUB |
0.3387 |
28.0011 RUB |
26.9333 RUB |
29.0689 RUB |
29.0689 RUB |