Market [unlinked] / RUB
Identifier on Yobit: sex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-16 |
24.8177 RUB |
9.2172 |
24.8177 RUB |
19.8701 RUB |
29.7653 RUB |
19.8701 RUB |
| 2021-03-15 |
19.8701 RUB |
0.0004 |
19.8701 RUB |
19.8701 RUB |
19.8701 RUB |
19.8701 RUB |
| 2021-03-14 |
19.8701 RUB |
0.0004 |
19.8701 RUB |
19.8701 RUB |
19.8701 RUB |
19.8701 RUB |
| 2021-03-13 |
24.8701 RUB |
2.7519 |
24.8701 RUB |
19.8701 RUB |
29.8701 RUB |
29.8701 RUB |
| 2021-03-12 |
24.3201 RUB |
12.3664 |
24.3201 RUB |
18.7700 RUB |
29.8701 RUB |
29.8701 RUB |
| 2021-03-11 |
24.3201 RUB |
16.9620 |
24.3201 RUB |
18.7700 RUB |
29.8701 RUB |
29.8701 RUB |
| 2021-03-10 |
23.3566 RUB |
33.2731 |
23.3566 RUB |
17.0123 RUB |
29.7010 RUB |
29.7010 RUB |
| 2021-03-09 |
16.0123 RUB |
5.0182 |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
16.0123 RUB |
| 2021-03-08 |
18.7934 RUB |
18.7769 |
18.7934 RUB |
15.5868 RUB |
22.0000 RUB |
18.9800 RUB |
| 2021-03-07 |
23.4668 RUB |
159.2445 |
23.4668 RUB |
16.9336 RUB |
30.0000 RUB |
22.0000 RUB |
| 2021-03-06 |
23.4375 RUB |
9.0746 |
23.4375 RUB |
18.1751 RUB |
28.6999 RUB |
24.0000 RUB |
| 2021-03-05 |
21.8999 RUB |
6,068.9108 |
21.8999 RUB |
14.0000 RUB |
29.7999 RUB |
29.7999 RUB |
| 2021-03-04 |
18.2593 RUB |
7,184.6108 |
18.2593 RUB |
13.2186 RUB |
23.3000 RUB |
19.9900 RUB |
| 2021-03-03 |
14.5000 RUB |
49.3220 |
14.5000 RUB |
14.0000 RUB |
15.0000 RUB |
14.0000 RUB |
| 2021-03-02 |
16.8950 RUB |
1.0667 |
16.8950 RUB |
14.0000 RUB |
19.7900 RUB |
15.0000 RUB |
| 2021-03-01 |
14.7575 RUB |
52.4614 |
14.7575 RUB |
14.0000 RUB |
15.5150 RUB |
15.5150 RUB |
| 2021-02-28 |
15.5150 RUB |
0.0000 |
15.5150 RUB |
15.5150 RUB |
15.5150 RUB |
15.5150 RUB |
| 2021-02-27 |
17.1450 RUB |
1.7969 |
17.1450 RUB |
14.5000 RUB |
19.7900 RUB |
19.7900 RUB |
| 2021-02-26 |
14.5183 RUB |
0.0000 |
14.5183 RUB |
14.5183 RUB |
14.5183 RUB |
14.5183 RUB |
| 2021-02-25 |
17.1450 RUB |
0.0006 |
17.1450 RUB |
14.5000 RUB |
19.7900 RUB |
15.5150 RUB |
| 2021-02-24 |
17.1222 RUB |
0.0000 |
17.1222 RUB |
17.1222 RUB |
17.1222 RUB |
17.1222 RUB |
| 2021-02-23 |
15.8111 RUB |
12.4355 |
15.8111 RUB |
14.5000 RUB |
17.1222 RUB |
17.1222 RUB |
| 2021-02-22 |
18.5011 RUB |
1.3424 |
18.5011 RUB |
16.0021 RUB |
21.0000 RUB |
16.0021 RUB |
| 2021-02-21 |
18.5011 RUB |
51.2403 |
18.5011 RUB |
16.0021 RUB |
21.0000 RUB |
21.0000 RUB |
| 2021-02-20 |
17.9003 RUB |
52.5793 |
17.9003 RUB |
14.8006 RUB |
21.0000 RUB |
19.9900 RUB |
| 2021-02-19 |
16.0000 RUB |
10.1892 |
16.0000 RUB |
13.0000 RUB |
19.0000 RUB |
14.8006 RUB |
| 2021-02-18 |
13.9790 RUB |
0.0000 |
13.9790 RUB |
13.9790 RUB |
13.9790 RUB |
13.9790 RUB |
| 2021-02-17 |
15.9895 RUB |
24.8148 |
15.9895 RUB |
12.9790 RUB |
19.0000 RUB |
13.9790 RUB |
| 2021-02-16 |
15.9895 RUB |
24.8152 |
15.9895 RUB |
12.9790 RUB |
19.0000 RUB |
13.9790 RUB |
| 2021-02-15 |
15.1093 RUB |
33.8605 |
15.1093 RUB |
12.8000 RUB |
17.4185 RUB |
17.4185 RUB |
| 2021-02-14 |
14.8042 RUB |
30.8636 |
14.8042 RUB |
12.1900 RUB |
17.4185 RUB |
17.4185 RUB |
| 2021-02-13 |
13.9906 RUB |
0.0280 |
13.9906 RUB |
11.9791 RUB |
16.0021 RUB |
12.1900 RUB |
| 2021-02-12 |
13.7481 RUB |
3.0154 |
13.7481 RUB |
11.4941 RUB |
16.0021 RUB |
11.8090 RUB |
| 2021-02-11 |
13.5670 RUB |
10.4972 |
13.5670 RUB |
11.1318 RUB |
16.0021 RUB |
11.4941 RUB |
| 2021-02-10 |
13.5513 RUB |
1.8992 |
13.5513 RUB |
11.1004 RUB |
16.0021 RUB |
11.1318 RUB |
| 2021-02-09 |
13.5513 RUB |
0.0007 |
13.5513 RUB |
11.1004 RUB |
16.0021 RUB |
11.1004 RUB |
| 2021-02-08 |
11.1004 RUB |
0.0008 |
11.1004 RUB |
11.1004 RUB |
11.1004 RUB |
11.1004 RUB |
| 2021-02-07 |
13.5513 RUB |
0.0158 |
13.5513 RUB |
11.1004 RUB |
16.0021 RUB |
11.1004 RUB |
| 2021-02-06 |
13.5513 RUB |
0.0908 |
13.5513 RUB |
11.1004 RUB |
16.0021 RUB |
11.1004 RUB |
| 2021-02-05 |
13.5273 RUB |
8.0860 |
13.5273 RUB |
11.0524 RUB |
16.0021 RUB |
16.0021 RUB |
| 2021-02-04 |
13.5268 RUB |
6.4145 |
13.5268 RUB |
11.0515 RUB |
16.0021 RUB |
11.0522 RUB |
| 2021-02-03 |
13.5011 RUB |
42.5457 |
13.5011 RUB |
11.0000 RUB |
16.0021 RUB |
11.0048 RUB |
| 2021-02-02 |
13.0000 RUB |
13.2124 |
13.0000 RUB |
11.0000 RUB |
15.0000 RUB |
13.0000 RUB |
| 2021-02-01 |
15.0000 RUB |
35.6075 |
15.0000 RUB |
13.0000 RUB |
17.0000 RUB |
13.0000 RUB |
| 2021-01-31 |
19.0000 RUB |
0.4189 |
19.0000 RUB |
17.0000 RUB |
21.0000 RUB |
17.0000 RUB |
| 2021-01-30 |
18.5050 RUB |
9.6854 |
18.5050 RUB |
16.0100 RUB |
21.0000 RUB |
21.0000 RUB |
| 2021-01-29 |
18.5050 RUB |
72.3911 |
18.5050 RUB |
16.0100 RUB |
21.0000 RUB |
16.0100 RUB |
| 2021-01-28 |
18.5011 RUB |
1,020.9585 |
18.5011 RUB |
16.0021 RUB |
21.0000 RUB |
21.0000 RUB |
| 2021-01-27 |
18.3803 RUB |
92.5027 |
18.3803 RUB |
15.7584 RUB |
21.0021 RUB |
17.0021 RUB |
| 2021-01-26 |
18.3803 RUB |
6.0912 |
18.3803 RUB |
15.7584 RUB |
21.0021 RUB |
20.0020 RUB |