Market [unlinked] / RUB
Identifier on Yobit: sex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-17 |
8.6983 RUB |
0.0300 |
8.6983 RUB |
8.5965 RUB |
8.8000 RUB |
8.5965 RUB |
| 2024-08-16 |
8.6396 RUB |
0.2443 |
8.6396 RUB |
8.5965 RUB |
8.6827 RUB |
8.5965 RUB |
| 2024-08-15 |
8.6827 RUB |
0.0000 |
8.6827 RUB |
8.6827 RUB |
8.6827 RUB |
8.6827 RUB |
| 2024-08-14 |
8.7414 RUB |
0.0484 |
8.7414 RUB |
8.6827 RUB |
8.8000 RUB |
8.6827 RUB |
| 2024-08-13 |
8.7056 RUB |
2.5455 |
8.7056 RUB |
8.5112 RUB |
8.9000 RUB |
8.8000 RUB |
| 2024-08-12 |
8.7056 RUB |
3.2840 |
8.7056 RUB |
8.5112 RUB |
8.9000 RUB |
8.6000 RUB |
| 2024-08-11 |
8.7342 RUB |
0.0264 |
8.7342 RUB |
8.7000 RUB |
8.7685 RUB |
8.7685 RUB |
| 2024-08-10 |
8.5500 RUB |
0.4301 |
8.5500 RUB |
8.4000 RUB |
8.7000 RUB |
8.7000 RUB |
| 2024-08-09 |
8.3480 RUB |
1.1062 |
8.3480 RUB |
8.0959 RUB |
8.6000 RUB |
8.6000 RUB |
| 2024-08-08 |
8.2480 RUB |
0.6418 |
8.2480 RUB |
8.0959 RUB |
8.4000 RUB |
8.2500 RUB |
| 2024-08-07 |
7.6523 RUB |
10.2736 |
7.6523 RUB |
7.2546 RUB |
8.0500 RUB |
8.0500 RUB |
| 2024-08-06 |
7.1773 RUB |
0.0776 |
7.1773 RUB |
7.1000 RUB |
7.2546 RUB |
7.2546 RUB |
| 2024-08-05 |
7.5750 RUB |
3.8756 |
7.5750 RUB |
7.1000 RUB |
8.0500 RUB |
7.2000 RUB |
| 2024-08-04 |
8.4250 RUB |
0.4999 |
8.4250 RUB |
8.3000 RUB |
8.5500 RUB |
8.3000 RUB |
| 2024-08-03 |
8.6164 RUB |
0.2642 |
8.6164 RUB |
8.5500 RUB |
8.6827 RUB |
8.5500 RUB |
| 2024-08-02 |
8.6983 RUB |
0.2829 |
8.6983 RUB |
8.5965 RUB |
8.8000 RUB |
8.5965 RUB |
| 2024-08-01 |
8.9226 RUB |
0.0084 |
8.9226 RUB |
8.9000 RUB |
8.9451 RUB |
8.9451 RUB |
| 2024-07-31 |
8.9000 RUB |
0.0061 |
8.9000 RUB |
8.9000 RUB |
8.9000 RUB |
8.9000 RUB |
| 2024-07-30 |
8.8342 RUB |
0.2441 |
8.8342 RUB |
8.7685 RUB |
8.9000 RUB |
8.9000 RUB |
| 2024-07-29 |
8.5842 RUB |
0.3881 |
8.5842 RUB |
8.4000 RUB |
8.7685 RUB |
8.7685 RUB |
| 2024-07-28 |
8.4000 RUB |
0.0140 |
8.4000 RUB |
8.4000 RUB |
8.4000 RUB |
8.4000 RUB |
| 2024-07-27 |
8.4500 RUB |
0.0140 |
8.4500 RUB |
8.4500 RUB |
8.4500 RUB |
8.4500 RUB |
| 2024-07-26 |
8.4726 RUB |
0.0784 |
8.4726 RUB |
8.3500 RUB |
8.5953 RUB |
8.3500 RUB |
| 2024-07-25 |
8.4250 RUB |
0.0297 |
8.4250 RUB |
8.4000 RUB |
8.4500 RUB |
8.4000 RUB |
| 2024-07-24 |
8.4000 RUB |
0.0000 |
8.4000 RUB |
8.4000 RUB |
8.4000 RUB |
8.4000 RUB |
| 2024-07-23 |
8.5842 RUB |
0.5746 |
8.5842 RUB |
8.4000 RUB |
8.7685 RUB |
8.4000 RUB |
| 2024-07-22 |
8.5000 RUB |
0.0000 |
8.5000 RUB |
8.5000 RUB |
8.5000 RUB |
8.5000 RUB |
| 2024-07-21 |
8.5000 RUB |
0.0000 |
8.5000 RUB |
8.5000 RUB |
8.5000 RUB |
8.5000 RUB |
| 2024-07-20 |
8.5634 RUB |
0.8637 |
8.5634 RUB |
8.4267 RUB |
8.7000 RUB |
8.5112 RUB |
| 2024-07-19 |
8.5965 RUB |
0.0003 |
8.5965 RUB |
8.5965 RUB |
8.5965 RUB |
8.5965 RUB |
| 2024-07-18 |
8.6983 RUB |
0.0137 |
8.6983 RUB |
8.5965 RUB |
8.8000 RUB |
8.5965 RUB |
| 2024-07-17 |
8.4761 RUB |
1.4317 |
8.4761 RUB |
8.0959 RUB |
8.8564 RUB |
8.8000 RUB |
| 2024-07-16 |
8.0730 RUB |
0.0578 |
8.0730 RUB |
8.0500 RUB |
8.0959 RUB |
8.0959 RUB |
| 2024-07-15 |
7.8978 RUB |
0.2240 |
7.8978 RUB |
7.8584 RUB |
7.9372 RUB |
7.8584 RUB |
| 2024-07-14 |
7.8375 RUB |
3.3695 |
7.8375 RUB |
7.4750 RUB |
8.2000 RUB |
7.9372 RUB |
| 2024-07-13 |
7.4500 RUB |
2.7964 |
7.4500 RUB |
7.4500 RUB |
7.4500 RUB |
7.4500 RUB |
| 2024-07-12 |
7.4500 RUB |
0.2036 |
7.4500 RUB |
7.4500 RUB |
7.4500 RUB |
7.4500 RUB |
| 2024-07-11 |
7.3000 RUB |
0.0000 |
7.3000 RUB |
7.3000 RUB |
7.3000 RUB |
7.3000 RUB |
| 2024-07-10 |
7.3000 RUB |
0.0000 |
7.3000 RUB |
7.3000 RUB |
7.3000 RUB |
7.3000 RUB |
| 2024-07-09 |
7.3000 RUB |
0.4218 |
7.3000 RUB |
7.3000 RUB |
7.3000 RUB |
7.3000 RUB |
| 2024-07-08 |
7.4500 RUB |
2.6863 |
7.4500 RUB |
7.3000 RUB |
7.6000 RUB |
7.3000 RUB |
| 2024-07-07 |
7.3750 RUB |
0.6853 |
7.3750 RUB |
7.3000 RUB |
7.4500 RUB |
7.3500 RUB |
| 2024-07-06 |
7.1250 RUB |
1.9956 |
7.1250 RUB |
7.0000 RUB |
7.2500 RUB |
7.2500 RUB |
| 2024-07-05 |
6.8832 RUB |
0.8765 |
6.8832 RUB |
6.7663 RUB |
7.0000 RUB |
6.9000 RUB |
| 2024-07-04 |
6.8750 RUB |
0.3097 |
6.8750 RUB |
6.8500 RUB |
6.9000 RUB |
6.8500 RUB |
| 2024-07-03 |
6.9500 RUB |
0.4558 |
6.9500 RUB |
6.9000 RUB |
7.0000 RUB |
6.9000 RUB |
| 2024-07-02 |
7.0500 RUB |
0.9621 |
7.0500 RUB |
7.0000 RUB |
7.1000 RUB |
7.1000 RUB |
| 2024-07-01 |
6.9000 RUB |
0.0000 |
6.9000 RUB |
6.9000 RUB |
6.9000 RUB |
6.9000 RUB |
| 2024-06-30 |
6.9000 RUB |
0.0000 |
6.9000 RUB |
6.9000 RUB |
6.9000 RUB |
6.9000 RUB |
| 2024-06-29 |
6.9000 RUB |
0.0000 |
6.9000 RUB |
6.9000 RUB |
6.9000 RUB |
6.9000 RUB |