Market [unlinked] / RUB
Identifier on Yobit: sex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-25 |
14.3792 RUB |
29.3079 |
14.3792 RUB |
13.0000 RUB |
15.7584 RUB |
13.0000 RUB |
| 2021-01-24 |
15.7584 RUB |
1.0037 |
15.7584 RUB |
15.7584 RUB |
15.7584 RUB |
15.7584 RUB |
| 2021-01-23 |
17.8802 RUB |
1.7731 |
17.8802 RUB |
15.7584 RUB |
20.0020 RUB |
15.7584 RUB |
| 2021-01-22 |
17.8802 RUB |
1.1220 |
17.8802 RUB |
15.7584 RUB |
20.0020 RUB |
20.0020 RUB |
| 2021-01-21 |
22.7127 RUB |
1.7285 |
22.7127 RUB |
17.4234 RUB |
28.0020 RUB |
20.0020 RUB |
| 2021-01-20 |
22.7792 RUB |
5.7843 |
22.7792 RUB |
15.7584 RUB |
29.7999 RUB |
29.7999 RUB |
| 2021-01-19 |
15.7584 RUB |
0.0003 |
15.7584 RUB |
15.7584 RUB |
15.7584 RUB |
15.7584 RUB |
| 2021-01-18 |
18.3803 RUB |
0.4326 |
18.3803 RUB |
15.7584 RUB |
21.0021 RUB |
15.7584 RUB |
| 2021-01-17 |
20.5021 RUB |
1.2825 |
20.5021 RUB |
20.0020 RUB |
21.0021 RUB |
20.0020 RUB |
| 2021-01-16 |
20.5021 RUB |
1.0961 |
20.5021 RUB |
20.0020 RUB |
21.0021 RUB |
21.0021 RUB |
| 2021-01-15 |
22.5010 RUB |
4.1502 |
22.5010 RUB |
20.0020 RUB |
25.0000 RUB |
25.0000 RUB |
| 2021-01-14 |
17.0001 RUB |
12.2174 |
17.0001 RUB |
11.0002 RUB |
23.0000 RUB |
21.0021 RUB |
| 2021-01-13 |
11.0003 RUB |
0.0750 |
11.0003 RUB |
11.0002 RUB |
11.0003 RUB |
11.0002 RUB |
| 2021-01-12 |
14.5390 RUB |
0.4080 |
14.5390 RUB |
11.0002 RUB |
18.0777 RUB |
11.0002 RUB |
| 2021-01-11 |
11.0002 RUB |
0.0186 |
11.0002 RUB |
11.0001 RUB |
11.0003 RUB |
11.0003 RUB |
| 2021-01-10 |
14.5389 RUB |
0.2612 |
14.5389 RUB |
11.0000 RUB |
18.0777 RUB |
11.0000 RUB |
| 2021-01-09 |
12.8000 RUB |
0.0722 |
12.8000 RUB |
12.8000 RUB |
12.8000 RUB |
12.8000 RUB |
| 2021-01-08 |
15.7584 RUB |
0.0000 |
15.7584 RUB |
15.7584 RUB |
15.7584 RUB |
15.7584 RUB |
| 2021-01-07 |
14.5389 RUB |
1.6617 |
14.5389 RUB |
11.0000 RUB |
18.0777 RUB |
15.7584 RUB |
| 2021-01-06 |
17.8792 RUB |
1.9216 |
17.8792 RUB |
15.7584 RUB |
20.0000 RUB |
15.7584 RUB |
| 2021-01-05 |
14.2889 RUB |
57.8944 |
14.2889 RUB |
10.5000 RUB |
18.0777 RUB |
15.7584 RUB |
| 2021-01-04 |
13.1292 RUB |
60.2544 |
13.1292 RUB |
10.5000 RUB |
15.7584 RUB |
10.5000 RUB |
| 2021-01-03 |
12.9072 RUB |
5.2090 |
12.9072 RUB |
10.0560 RUB |
15.7584 RUB |
10.0560 RUB |
| 2021-01-02 |
21.0000 RUB |
244.0173 |
21.0000 RUB |
12.0000 RUB |
30.0000 RUB |
15.7584 RUB |
| 2021-01-01 |
17.3292 RUB |
0.0241 |
17.3292 RUB |
15.7584 RUB |
18.9000 RUB |
15.7584 RUB |
| 2020-12-31 |
15.7584 RUB |
0.0078 |
15.7584 RUB |
15.7584 RUB |
15.7584 RUB |
15.7584 RUB |
| 2020-12-30 |
17.3292 RUB |
3.2524 |
17.3292 RUB |
15.7584 RUB |
18.9000 RUB |
15.7584 RUB |
| 2020-12-29 |
17.3292 RUB |
1.6500 |
17.3292 RUB |
15.7584 RUB |
18.8999 RUB |
15.7585 RUB |
| 2020-12-28 |
17.3792 RUB |
1.0947 |
17.3792 RUB |
15.7584 RUB |
19.0000 RUB |
15.7584 RUB |
| 2020-12-27 |
15.5403 RUB |
4.0278 |
15.5403 RUB |
13.0028 RUB |
18.0777 RUB |
15.7584 RUB |
| 2020-12-26 |
15.5512 RUB |
0.1107 |
15.5512 RUB |
13.0247 RUB |
18.0777 RUB |
13.0247 RUB |
| 2020-12-25 |
13.0028 RUB |
9.8629 |
13.0028 RUB |
13.0028 RUB |
13.0028 RUB |
13.0028 RUB |
| 2020-12-24 |
15.5403 RUB |
8.4668 |
15.5403 RUB |
13.0028 RUB |
18.0777 RUB |
18.0777 RUB |
| 2020-12-23 |
13.5465 RUB |
0.0000 |
13.5465 RUB |
13.5465 RUB |
13.5465 RUB |
13.5465 RUB |
| 2020-12-22 |
15.8121 RUB |
0.0273 |
15.8121 RUB |
13.5465 RUB |
18.0777 RUB |
13.5465 RUB |
| 2020-12-21 |
15.8121 RUB |
0.9252 |
15.8121 RUB |
13.5465 RUB |
18.0777 RUB |
15.0000 RUB |
| 2020-12-20 |
16.5389 RUB |
1.0248 |
16.5389 RUB |
15.0000 RUB |
18.0777 RUB |
15.0000 RUB |
| 2020-12-19 |
14.0085 RUB |
0.2488 |
14.0085 RUB |
13.5209 RUB |
14.4960 RUB |
14.4960 RUB |
| 2020-12-18 |
13.5101 RUB |
0.2189 |
13.5101 RUB |
13.5101 RUB |
13.5101 RUB |
13.5101 RUB |
| 2020-12-17 |
13.5100 RUB |
8.0628 |
13.5100 RUB |
13.5100 RUB |
13.5100 RUB |
13.5100 RUB |
| 2020-12-16 |
13.5100 RUB |
0.1181 |
13.5100 RUB |
13.5100 RUB |
13.5100 RUB |
13.5100 RUB |
| 2020-12-15 |
13.5100 RUB |
1.1358 |
13.5100 RUB |
13.5100 RUB |
13.5100 RUB |
13.5100 RUB |
| 2020-12-14 |
13.5100 RUB |
5.2200 |
13.5100 RUB |
13.5100 RUB |
13.5100 RUB |
13.5100 RUB |
| 2020-12-13 |
13.5100 RUB |
0.0625 |
13.5100 RUB |
13.5100 RUB |
13.5100 RUB |
13.5100 RUB |
| 2020-12-12 |
13.5100 RUB |
0.1124 |
13.5100 RUB |
13.5100 RUB |
13.5100 RUB |
13.5100 RUB |
| 2020-12-11 |
13.5100 RUB |
0.0119 |
13.5100 RUB |
13.5100 RUB |
13.5100 RUB |
13.5100 RUB |
| 2020-12-10 |
13.5100 RUB |
0.0000 |
13.5100 RUB |
13.5100 RUB |
13.5100 RUB |
13.5100 RUB |
| 2020-12-09 |
13.5150 RUB |
0.0753 |
13.5150 RUB |
13.5100 RUB |
13.5200 RUB |
13.5100 RUB |
| 2020-12-08 |
13.5200 RUB |
0.1349 |
13.5200 RUB |
13.5200 RUB |
13.5200 RUB |
13.5200 RUB |
| 2020-12-07 |
14.6402 RUB |
15.1366 |
14.6402 RUB |
13.5200 RUB |
15.7604 RUB |
13.5200 RUB |