Market [unlinked] / RUB
Identifier on Yobit: sex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-24 |
14.2247 RUB |
0.0219 |
14.2247 RUB |
14.2247 RUB |
14.2247 RUB |
14.2247 RUB |
| 2021-06-23 |
16.0123 RUB |
0.0000 |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
| 2021-06-22 |
15.1185 RUB |
154.3515 |
15.1185 RUB |
14.2247 RUB |
16.0123 RUB |
16.0123 RUB |
| 2021-06-21 |
16.0623 RUB |
9.0052 |
16.0623 RUB |
16.0123 RUB |
16.1123 RUB |
16.0123 RUB |
| 2021-06-20 |
21.5360 RUB |
0.0000 |
21.5360 RUB |
21.5360 RUB |
21.5360 RUB |
21.5360 RUB |
| 2021-06-19 |
21.5360 RUB |
0.0000 |
21.5360 RUB |
21.5360 RUB |
21.5360 RUB |
21.5360 RUB |
| 2021-06-18 |
21.5360 RUB |
0.0000 |
21.5360 RUB |
21.5360 RUB |
21.5360 RUB |
21.5360 RUB |
| 2021-06-17 |
21.5360 RUB |
0.0000 |
21.5360 RUB |
21.5360 RUB |
21.5360 RUB |
21.5360 RUB |
| 2021-06-16 |
18.8241 RUB |
1.6736 |
18.8241 RUB |
16.1123 RUB |
21.5360 RUB |
21.5360 RUB |
| 2021-06-15 |
17.3320 RUB |
25.3895 |
17.3320 RUB |
16.2000 RUB |
18.4640 RUB |
16.2000 RUB |
| 2021-06-14 |
19.2312 RUB |
0.0000 |
19.2312 RUB |
19.2312 RUB |
19.2312 RUB |
19.2312 RUB |
| 2021-06-13 |
19.2312 RUB |
0.0000 |
19.2312 RUB |
19.2312 RUB |
19.2312 RUB |
19.2312 RUB |
| 2021-06-12 |
19.2312 RUB |
0.7707 |
19.2312 RUB |
19.2312 RUB |
19.2312 RUB |
19.2312 RUB |
| 2021-06-11 |
17.0000 RUB |
0.0000 |
17.0000 RUB |
17.0000 RUB |
17.0000 RUB |
17.0000 RUB |
| 2021-06-10 |
17.0000 RUB |
0.0000 |
17.0000 RUB |
17.0000 RUB |
17.0000 RUB |
17.0000 RUB |
| 2021-06-09 |
17.3076 RUB |
0.7579 |
17.3076 RUB |
17.0000 RUB |
17.6152 RUB |
17.0000 RUB |
| 2021-06-08 |
19.5061 RUB |
31.8743 |
19.5061 RUB |
16.0123 RUB |
23.0000 RUB |
23.0000 RUB |
| 2021-06-07 |
19.6458 RUB |
0.0000 |
19.6458 RUB |
19.6458 RUB |
19.6458 RUB |
19.6458 RUB |
| 2021-06-06 |
18.2552 RUB |
0.3095 |
18.2552 RUB |
16.0123 RUB |
20.4980 RUB |
19.6458 RUB |
| 2021-06-05 |
20.1249 RUB |
0.2484 |
20.1249 RUB |
20.1249 RUB |
20.1249 RUB |
20.1249 RUB |
| 2021-06-04 |
19.5061 RUB |
1.1737 |
19.5061 RUB |
16.0123 RUB |
23.0000 RUB |
16.0123 RUB |
| 2021-06-03 |
18.7031 RUB |
100.4025 |
18.7031 RUB |
16.0123 RUB |
21.3938 RUB |
18.9800 RUB |
| 2021-06-02 |
15.0900 RUB |
212.7482 |
15.0900 RUB |
11.2000 RUB |
18.9800 RUB |
18.9800 RUB |
| 2021-06-01 |
17.3913 RUB |
246.2972 |
17.3913 RUB |
13.0000 RUB |
21.7826 RUB |
13.0000 RUB |
| 2021-05-31 |
16.0123 RUB |
0.0013 |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
| 2021-05-30 |
16.0123 RUB |
1.0000 |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
| 2021-05-29 |
16.0123 RUB |
14.6138 |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
| 2021-05-28 |
23.0000 RUB |
0.0080 |
23.0000 RUB |
23.0000 RUB |
23.0000 RUB |
23.0000 RUB |
| 2021-05-27 |
23.0000 RUB |
0.0595 |
23.0000 RUB |
23.0000 RUB |
23.0000 RUB |
23.0000 RUB |
| 2021-05-26 |
16.5172 RUB |
709.0579 |
16.5172 RUB |
14.0543 RUB |
18.9800 RUB |
16.0123 RUB |
| 2021-05-25 |
16.0123 RUB |
0.0080 |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
| 2021-05-24 |
17.4961 RUB |
8.9464 |
17.4961 RUB |
16.0123 RUB |
18.9800 RUB |
18.9800 RUB |
| 2021-05-23 |
16.0123 RUB |
14.4631 |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
| 2021-05-22 |
20.5061 RUB |
2.0003 |
20.5061 RUB |
16.0123 RUB |
25.0000 RUB |
16.0123 RUB |
| 2021-05-21 |
25.0000 RUB |
1.0008 |
25.0000 RUB |
25.0000 RUB |
25.0000 RUB |
25.0000 RUB |
| 2021-05-20 |
20.5061 RUB |
1.2405 |
20.5061 RUB |
16.0123 RUB |
25.0000 RUB |
16.0123 RUB |
| 2021-05-19 |
16.0123 RUB |
0.4998 |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
| 2021-05-18 |
22.0500 RUB |
157.4912 |
22.0500 RUB |
16.0000 RUB |
28.1000 RUB |
18.9800 RUB |
| 2021-05-17 |
16.0123 RUB |
0.0000 |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
| 2021-05-16 |
16.0123 RUB |
0.0003 |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
| 2021-05-15 |
27.6000 RUB |
3.0879 |
27.6000 RUB |
27.0000 RUB |
28.2000 RUB |
28.2000 RUB |
| 2021-05-14 |
16.0123 RUB |
0.0000 |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
| 2021-05-13 |
16.0123 RUB |
0.0031 |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
| 2021-05-12 |
22.1061 RUB |
0.2791 |
22.1061 RUB |
16.0123 RUB |
28.2000 RUB |
16.0123 RUB |
| 2021-05-11 |
16.0123 RUB |
0.4825 |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
| 2021-05-10 |
16.0123 RUB |
0.0000 |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
| 2021-05-09 |
22.1483 RUB |
1.4184 |
22.1483 RUB |
16.0123 RUB |
28.2842 RUB |
16.0123 RUB |
| 2021-05-08 |
26.4816 RUB |
9.0000 |
26.4816 RUB |
26.4816 RUB |
26.4816 RUB |
26.4816 RUB |
| 2021-05-07 |
21.2411 RUB |
0.0016 |
21.2411 RUB |
16.0123 RUB |
26.4700 RUB |
16.0123 RUB |
| 2021-05-06 |
21.2469 RUB |
42.1069 |
21.2469 RUB |
16.0123 RUB |
26.4816 RUB |
26.4816 RUB |