Market [unlinked] / RUB
Identifier on Yobit: sex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-21 |
29.9990 RUB |
0.3333 |
29.9990 RUB |
29.9990 RUB |
29.9990 RUB |
29.9990 RUB |
| 2021-11-20 |
24.2617 RUB |
9.1747 |
24.2617 RUB |
18.5233 RUB |
30.0000 RUB |
18.9589 RUB |
| 2021-11-19 |
19.5000 RUB |
0.0000 |
19.5000 RUB |
19.5000 RUB |
19.5000 RUB |
19.5000 RUB |
| 2021-11-18 |
24.2650 RUB |
2.0000 |
24.2650 RUB |
19.5000 RUB |
29.0300 RUB |
19.5000 RUB |
| 2021-11-17 |
19.5000 RUB |
0.6285 |
19.5000 RUB |
19.5000 RUB |
19.5000 RUB |
19.5000 RUB |
| 2021-11-16 |
19.0300 RUB |
0.0000 |
19.0300 RUB |
19.0300 RUB |
19.0300 RUB |
19.0300 RUB |
| 2021-11-15 |
19.0300 RUB |
0.0000 |
19.0300 RUB |
19.0300 RUB |
19.0300 RUB |
19.0300 RUB |
| 2021-11-14 |
19.0300 RUB |
0.0000 |
19.0300 RUB |
19.0300 RUB |
19.0300 RUB |
19.0300 RUB |
| 2021-11-13 |
19.0300 RUB |
0.0000 |
19.0300 RUB |
19.0300 RUB |
19.0300 RUB |
19.0300 RUB |
| 2021-11-12 |
19.0300 RUB |
0.0000 |
19.0300 RUB |
19.0300 RUB |
19.0300 RUB |
19.0300 RUB |
| 2021-11-11 |
19.0250 RUB |
2.0636 |
19.0250 RUB |
19.0200 RUB |
19.0300 RUB |
19.0300 RUB |
| 2021-11-10 |
19.0253 RUB |
13.6144 |
19.0253 RUB |
19.0205 RUB |
19.0300 RUB |
19.0205 RUB |
| 2021-11-09 |
19.0300 RUB |
0.0305 |
19.0300 RUB |
19.0300 RUB |
19.0300 RUB |
19.0300 RUB |
| 2021-11-08 |
32.9901 RUB |
0.0000 |
32.9901 RUB |
32.9901 RUB |
32.9901 RUB |
32.9901 RUB |
| 2021-11-07 |
32.9901 RUB |
0.0000 |
32.9901 RUB |
32.9901 RUB |
32.9901 RUB |
32.9901 RUB |
| 2021-11-06 |
32.9901 RUB |
0.0000 |
32.9901 RUB |
32.9901 RUB |
32.9901 RUB |
32.9901 RUB |
| 2021-11-05 |
32.9900 RUB |
1.7535 |
32.9900 RUB |
32.9900 RUB |
32.9901 RUB |
32.9901 RUB |
| 2021-11-04 |
25.9955 RUB |
26.4903 |
25.9955 RUB |
19.0010 RUB |
32.9901 RUB |
19.0010 RUB |
| 2021-11-03 |
19.0010 RUB |
0.0000 |
19.0010 RUB |
19.0010 RUB |
19.0010 RUB |
19.0010 RUB |
| 2021-11-02 |
23.0005 RUB |
4.0089 |
23.0005 RUB |
19.0010 RUB |
27.0000 RUB |
19.0010 RUB |
| 2021-11-01 |
28.9900 RUB |
0.0307 |
28.9900 RUB |
28.9900 RUB |
28.9900 RUB |
28.9900 RUB |
| 2021-10-31 |
25.5005 RUB |
0.7492 |
25.5005 RUB |
19.0010 RUB |
32.0000 RUB |
19.0010 RUB |
| 2021-10-30 |
19.0010 RUB |
0.0000 |
19.0010 RUB |
19.0010 RUB |
19.0010 RUB |
19.0010 RUB |
| 2021-10-29 |
19.0055 RUB |
0.2128 |
19.0055 RUB |
19.0010 RUB |
19.0100 RUB |
19.0010 RUB |
| 2021-10-28 |
25.9956 RUB |
7.7019 |
25.9956 RUB |
19.0010 RUB |
32.9901 RUB |
19.0100 RUB |
| 2021-10-27 |
27.0008 RUB |
4.0739 |
27.0008 RUB |
27.0008 RUB |
27.0008 RUB |
27.0008 RUB |
| 2021-10-26 |
34.9901 RUB |
0.0000 |
34.9901 RUB |
34.9901 RUB |
34.9901 RUB |
34.9901 RUB |
| 2021-10-25 |
34.2501 RUB |
17.9831 |
34.2501 RUB |
33.5100 RUB |
34.9901 RUB |
34.9901 RUB |
| 2021-10-24 |
27.5001 RUB |
0.0003 |
27.5001 RUB |
20.0100 RUB |
34.9901 RUB |
26.4296 RUB |
| 2021-10-23 |
22.7114 RUB |
20.4719 |
22.7114 RUB |
20.0100 RUB |
25.4127 RUB |
25.4127 RUB |
| 2021-10-22 |
20.0100 RUB |
0.0000 |
20.0100 RUB |
20.0100 RUB |
20.0100 RUB |
20.0100 RUB |
| 2021-10-21 |
20.0100 RUB |
0.0000 |
20.0100 RUB |
20.0100 RUB |
20.0100 RUB |
20.0100 RUB |
| 2021-10-20 |
20.0139 RUB |
0.0010 |
20.0139 RUB |
20.0138 RUB |
20.0140 RUB |
20.0138 RUB |
| 2021-10-19 |
20.0140 RUB |
0.0005 |
20.0140 RUB |
20.0140 RUB |
20.0140 RUB |
20.0140 RUB |
| 2021-10-18 |
25.6368 RUB |
1.4187 |
25.6368 RUB |
20.0000 RUB |
31.2735 RUB |
31.2735 RUB |
| 2021-10-17 |
27.5031 RUB |
99.8082 |
27.5031 RUB |
20.0062 RUB |
35.0000 RUB |
20.0062 RUB |
| 2021-10-16 |
19.0001 RUB |
0.0314 |
19.0001 RUB |
19.0001 RUB |
19.0001 RUB |
19.0001 RUB |
| 2021-10-15 |
19.0001 RUB |
0.0000 |
19.0001 RUB |
19.0001 RUB |
19.0001 RUB |
19.0001 RUB |
| 2021-10-14 |
19.0001 RUB |
0.1508 |
19.0001 RUB |
19.0001 RUB |
19.0001 RUB |
19.0001 RUB |
| 2021-10-13 |
22.5143 RUB |
7.2086 |
22.5143 RUB |
20.1384 RUB |
24.8901 RUB |
24.8901 RUB |
| 2021-10-12 |
22.7198 RUB |
0.0573 |
22.7198 RUB |
20.5494 RUB |
24.8901 RUB |
20.5494 RUB |
| 2021-10-11 |
24.4451 RUB |
3.0185 |
24.4451 RUB |
24.0000 RUB |
24.8901 RUB |
24.8901 RUB |
| 2021-10-10 |
21.1403 RUB |
28.8806 |
21.1403 RUB |
18.9901 RUB |
23.2906 RUB |
18.9901 RUB |
| 2021-10-09 |
18.9800 RUB |
0.0000 |
18.9800 RUB |
18.9800 RUB |
18.9800 RUB |
18.9800 RUB |
| 2021-10-08 |
18.9800 RUB |
1.0974 |
18.9800 RUB |
18.9800 RUB |
18.9800 RUB |
18.9800 RUB |
| 2021-10-07 |
18.9800 RUB |
0.0000 |
18.9800 RUB |
18.9800 RUB |
18.9800 RUB |
18.9800 RUB |
| 2021-10-06 |
17.4961 RUB |
1.6151 |
17.4961 RUB |
16.0123 RUB |
18.9800 RUB |
18.9800 RUB |
| 2021-10-05 |
18.9350 RUB |
63.5887 |
18.9350 RUB |
18.8900 RUB |
18.9800 RUB |
18.9800 RUB |
| 2021-10-04 |
12.6000 RUB |
0.2000 |
12.6000 RUB |
12.6000 RUB |
12.6000 RUB |
12.6000 RUB |
| 2021-10-03 |
15.7450 RUB |
6.5696 |
15.7450 RUB |
12.6000 RUB |
18.8900 RUB |
12.6000 RUB |