Market [unlinked] / RUB
Identifier on Yobit: sex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-02 |
27.1400 RUB |
20.9007 |
27.1400 RUB |
26.0000 RUB |
28.2800 RUB |
26.0001 RUB |
| 2022-03-01 |
26.6566 RUB |
0.9264 |
26.6566 RUB |
26.0000 RUB |
27.3131 RUB |
27.3131 RUB |
| 2022-02-28 |
23.8566 RUB |
6.9942 |
23.8566 RUB |
21.3131 RUB |
26.4000 RUB |
26.4000 RUB |
| 2022-02-27 |
24.0000 RUB |
0.3706 |
24.0000 RUB |
24.0000 RUB |
24.0000 RUB |
24.0000 RUB |
| 2022-02-26 |
23.1566 RUB |
0.2010 |
23.1566 RUB |
22.3131 RUB |
24.0000 RUB |
24.0000 RUB |
| 2022-02-25 |
24.0000 RUB |
1.5331 |
24.0000 RUB |
24.0000 RUB |
24.0000 RUB |
24.0000 RUB |
| 2022-02-24 |
23.3200 RUB |
5.5950 |
23.3200 RUB |
22.3200 RUB |
24.3200 RUB |
23.7980 RUB |
| 2022-02-23 |
25.3131 RUB |
0.0796 |
25.3131 RUB |
24.3131 RUB |
26.3131 RUB |
26.3131 RUB |
| 2022-02-22 |
25.4667 RUB |
0.3607 |
25.4667 RUB |
24.0000 RUB |
26.9333 RUB |
24.3200 RUB |
| 2022-02-21 |
24.8131 RUB |
0.0465 |
24.8131 RUB |
24.3131 RUB |
25.3131 RUB |
25.3131 RUB |
| 2022-02-20 |
23.6600 RUB |
0.0976 |
23.6600 RUB |
23.0000 RUB |
24.3200 RUB |
24.3131 RUB |
| 2022-02-19 |
24.3300 RUB |
0.0000 |
24.3300 RUB |
24.3300 RUB |
24.3300 RUB |
24.3300 RUB |
| 2022-02-18 |
24.3300 RUB |
0.0000 |
24.3300 RUB |
24.3300 RUB |
24.3300 RUB |
24.3300 RUB |
| 2022-02-17 |
24.3300 RUB |
0.0040 |
24.3300 RUB |
24.3300 RUB |
24.3300 RUB |
24.3300 RUB |
| 2022-02-16 |
24.3200 RUB |
0.0000 |
24.3200 RUB |
24.3200 RUB |
24.3200 RUB |
24.3200 RUB |
| 2022-02-15 |
24.8166 RUB |
0.3318 |
24.8166 RUB |
24.3200 RUB |
25.3131 RUB |
24.3200 RUB |
| 2022-02-14 |
25.3131 RUB |
0.0171 |
25.3131 RUB |
25.3131 RUB |
25.3131 RUB |
25.3131 RUB |
| 2022-02-13 |
25.8254 RUB |
0.0388 |
25.8254 RUB |
25.6508 RUB |
26.0000 RUB |
25.6508 RUB |
| 2022-02-12 |
26.9333 RUB |
0.0057 |
26.9333 RUB |
26.9333 RUB |
26.9333 RUB |
26.9333 RUB |
| 2022-02-11 |
27.5493 RUB |
0.0000 |
27.5493 RUB |
27.5493 RUB |
27.5493 RUB |
27.5493 RUB |
| 2022-02-10 |
27.5493 RUB |
0.0000 |
27.5493 RUB |
27.5493 RUB |
27.5493 RUB |
27.5493 RUB |
| 2022-02-09 |
27.3760 RUB |
6.8996 |
27.3760 RUB |
27.2027 RUB |
27.5493 RUB |
27.5493 RUB |
| 2022-02-08 |
27.2167 RUB |
0.0056 |
27.2167 RUB |
26.9333 RUB |
27.5000 RUB |
26.9333 RUB |
| 2022-02-07 |
27.1232 RUB |
0.1748 |
27.1232 RUB |
26.9333 RUB |
27.3131 RUB |
27.3131 RUB |
| 2022-02-06 |
26.9333 RUB |
0.0000 |
26.9333 RUB |
26.9333 RUB |
26.9333 RUB |
26.9333 RUB |
| 2022-02-05 |
26.6232 RUB |
0.0291 |
26.6232 RUB |
26.3131 RUB |
26.9333 RUB |
26.9333 RUB |
| 2022-02-04 |
24.3200 RUB |
0.0000 |
24.3200 RUB |
24.3200 RUB |
24.3200 RUB |
24.3200 RUB |
| 2022-02-03 |
25.3166 RUB |
0.0002 |
25.3166 RUB |
24.3200 RUB |
26.3131 RUB |
24.3200 RUB |
| 2022-02-02 |
25.3131 RUB |
0.0000 |
25.3131 RUB |
25.3131 RUB |
25.3131 RUB |
25.3131 RUB |
| 2022-02-01 |
25.6400 RUB |
4.1317 |
25.6400 RUB |
23.0000 RUB |
28.2800 RUB |
25.3131 RUB |
| 2022-01-31 |
25.2366 RUB |
71.5806 |
25.2366 RUB |
16.1600 RUB |
34.3131 RUB |
25.5500 RUB |
| 2022-01-30 |
17.4300 RUB |
28.0505 |
17.4300 RUB |
16.1600 RUB |
18.7000 RUB |
16.1600 RUB |
| 2022-01-29 |
18.7366 RUB |
58.2247 |
18.7366 RUB |
16.1600 RUB |
21.3131 RUB |
16.1600 RUB |
| 2022-01-28 |
21.3131 RUB |
0.0000 |
21.3131 RUB |
21.3131 RUB |
21.3131 RUB |
21.3131 RUB |
| 2022-01-27 |
21.3131 RUB |
0.0000 |
21.3131 RUB |
21.3131 RUB |
21.3131 RUB |
21.3131 RUB |
| 2022-01-26 |
21.3131 RUB |
14.0690 |
21.3131 RUB |
21.3131 RUB |
21.3131 RUB |
21.3131 RUB |
| 2022-01-25 |
21.3131 RUB |
0.0212 |
21.3131 RUB |
21.3131 RUB |
21.3131 RUB |
21.3131 RUB |
| 2022-01-24 |
21.3131 RUB |
0.0000 |
21.3131 RUB |
21.3131 RUB |
21.3131 RUB |
21.3131 RUB |
| 2022-01-23 |
20.5478 RUB |
8.9369 |
20.5478 RUB |
19.0956 RUB |
22.0000 RUB |
21.3131 RUB |
| 2022-01-22 |
21.8595 RUB |
0.1591 |
21.8595 RUB |
21.2745 RUB |
22.4444 RUB |
21.2745 RUB |
| 2022-01-21 |
23.4646 RUB |
11.2535 |
23.4646 RUB |
22.4444 RUB |
24.4848 RUB |
22.4444 RUB |
| 2022-01-20 |
24.4848 RUB |
0.0000 |
24.4848 RUB |
24.4848 RUB |
24.4848 RUB |
24.4848 RUB |
| 2022-01-19 |
24.4848 RUB |
2.0000 |
24.4848 RUB |
24.4848 RUB |
24.4848 RUB |
24.4848 RUB |
| 2022-01-18 |
25.0000 RUB |
0.0000 |
25.0000 RUB |
25.0000 RUB |
25.0000 RUB |
25.0000 RUB |
| 2022-01-17 |
25.3254 RUB |
2.9951 |
25.3254 RUB |
25.0000 RUB |
25.6508 RUB |
25.0000 RUB |
| 2022-01-16 |
25.8254 RUB |
1.0609 |
25.8254 RUB |
25.6508 RUB |
26.0000 RUB |
25.6508 RUB |
| 2022-01-15 |
26.9333 RUB |
0.0000 |
26.9333 RUB |
26.9333 RUB |
26.9333 RUB |
26.9333 RUB |
| 2022-01-14 |
25.9667 RUB |
84.6593 |
25.9667 RUB |
25.0000 RUB |
26.9333 RUB |
26.9333 RUB |
| 2022-01-13 |
25.9700 RUB |
4.9804 |
25.9700 RUB |
25.0000 RUB |
26.9400 RUB |
25.0000 RUB |
| 2022-01-12 |
26.7966 RUB |
14.9357 |
26.7966 RUB |
25.3131 RUB |
28.2800 RUB |
27.2027 RUB |