Market [unlinked] / RUB
Identifier on Yobit: sex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-06 |
27.3000 RUB |
8.4874 |
27.3000 RUB |
15.6000 RUB |
39.0000 RUB |
20.0020 RUB |
| 2020-12-05 |
15.6792 RUB |
1.2174 |
15.6792 RUB |
15.6000 RUB |
15.7584 RUB |
15.6000 RUB |
| 2020-12-04 |
15.7584 RUB |
0.0000 |
15.7584 RUB |
15.7584 RUB |
15.7584 RUB |
15.7584 RUB |
| 2020-12-03 |
15.7584 RUB |
0.4629 |
15.7584 RUB |
15.7584 RUB |
15.7584 RUB |
15.7584 RUB |
| 2020-12-02 |
15.9000 RUB |
2.7287 |
15.9000 RUB |
15.9000 RUB |
15.9000 RUB |
15.9000 RUB |
| 2020-12-01 |
17.4500 RUB |
1.1774 |
17.4500 RUB |
15.9000 RUB |
19.0000 RUB |
15.9000 RUB |
| 2020-11-30 |
16.8310 RUB |
4.2111 |
16.8310 RUB |
15.5844 RUB |
18.0777 RUB |
15.7588 RUB |
| 2020-11-29 |
16.8310 RUB |
3.7386 |
16.8310 RUB |
15.5844 RUB |
18.0777 RUB |
15.7585 RUB |
| 2020-11-28 |
16.2922 RUB |
0.0033 |
16.2922 RUB |
15.5844 RUB |
17.0000 RUB |
15.5844 RUB |
| 2020-11-27 |
15.5844 RUB |
0.0000 |
15.5844 RUB |
15.5844 RUB |
15.5844 RUB |
15.5844 RUB |
| 2020-11-26 |
15.6714 RUB |
2.6635 |
15.6714 RUB |
15.5844 RUB |
15.7584 RUB |
15.5844 RUB |
| 2020-11-25 |
17.9085 RUB |
18.8543 |
17.9085 RUB |
15.7584 RUB |
20.0585 RUB |
17.0000 RUB |
| 2020-11-24 |
18.2585 RUB |
4.3446 |
18.2585 RUB |
15.7584 RUB |
20.7585 RUB |
15.7585 RUB |
| 2020-11-23 |
17.8792 RUB |
4.2390 |
17.8792 RUB |
15.7584 RUB |
20.0000 RUB |
15.7584 RUB |
| 2020-11-22 |
16.4108 RUB |
27.0834 |
16.4108 RUB |
13.5000 RUB |
19.3216 RUB |
19.3216 RUB |
| 2020-11-21 |
18.8064 RUB |
38.9674 |
18.8064 RUB |
18.2912 RUB |
19.3216 RUB |
18.2912 RUB |
| 2020-11-20 |
18.6456 RUB |
0.0014 |
18.6456 RUB |
18.2911 RUB |
19.0000 RUB |
18.2911 RUB |
| 2020-11-19 |
18.2911 RUB |
0.0942 |
18.2911 RUB |
18.2911 RUB |
18.2911 RUB |
18.2911 RUB |
| 2020-11-18 |
18.8064 RUB |
45.8924 |
18.8064 RUB |
18.2911 RUB |
19.3216 RUB |
19.3216 RUB |
| 2020-11-17 |
18.7911 RUB |
0.1377 |
18.7911 RUB |
18.2911 RUB |
19.2911 RUB |
19.2911 RUB |
| 2020-11-16 |
18.9837 RUB |
0.0064 |
18.9837 RUB |
18.6458 RUB |
19.3216 RUB |
19.2911 RUB |
| 2020-11-15 |
18.4685 RUB |
0.0111 |
18.4685 RUB |
18.2911 RUB |
18.6458 RUB |
18.6458 RUB |
| 2020-11-14 |
18.2911 RUB |
0.1363 |
18.2911 RUB |
18.2911 RUB |
18.2911 RUB |
18.2911 RUB |
| 2020-11-13 |
17.7911 RUB |
3.2050 |
17.7911 RUB |
17.2911 RUB |
18.2911 RUB |
18.2911 RUB |
| 2020-11-12 |
17.7911 RUB |
0.0413 |
17.7911 RUB |
17.2911 RUB |
18.2911 RUB |
18.2911 RUB |
| 2020-11-11 |
17.0087 RUB |
0.0064 |
17.0087 RUB |
15.7584 RUB |
18.2590 RUB |
18.2590 RUB |
| 2020-11-10 |
16.7892 RUB |
9.2426 |
16.7892 RUB |
15.5007 RUB |
18.0777 RUB |
18.0777 RUB |
| 2020-11-09 |
16.7248 RUB |
4.5088 |
16.7248 RUB |
15.5007 RUB |
17.9489 RUB |
17.9489 RUB |
| 2020-11-08 |
16.2518 RUB |
15.3812 |
16.2518 RUB |
13.0028 RUB |
19.5007 RUB |
19.3031 RUB |
| 2020-11-07 |
15.0839 RUB |
0.0152 |
15.0839 RUB |
13.2200 RUB |
16.9479 RUB |
13.2200 RUB |
| 2020-11-06 |
13.0028 RUB |
0.0030 |
13.0028 RUB |
13.0028 RUB |
13.0028 RUB |
13.0028 RUB |
| 2020-11-05 |
13.1297 RUB |
0.0293 |
13.1297 RUB |
13.0028 RUB |
13.2565 RUB |
13.0028 RUB |
| 2020-11-04 |
13.1055 RUB |
3.7605 |
13.1055 RUB |
13.0050 RUB |
13.2060 RUB |
13.0050 RUB |
| 2020-11-03 |
13.2258 RUB |
0.0040 |
13.2258 RUB |
13.2258 RUB |
13.2258 RUB |
13.2258 RUB |
| 2020-11-02 |
13.2258 RUB |
0.0040 |
13.2258 RUB |
13.2258 RUB |
13.2258 RUB |
13.2258 RUB |
| 2020-11-01 |
15.3226 RUB |
13.9562 |
15.3226 RUB |
13.0026 RUB |
17.6425 RUB |
17.6425 RUB |
| 2020-10-31 |
15.8243 RUB |
25.5468 |
15.8243 RUB |
13.0027 RUB |
18.6458 RUB |
15.7584 RUB |
| 2020-10-30 |
17.4001 RUB |
6.0972 |
17.4001 RUB |
16.0001 RUB |
18.8000 RUB |
16.0001 RUB |
| 2020-10-29 |
17.4000 RUB |
3.0648 |
17.4000 RUB |
16.0000 RUB |
18.8000 RUB |
18.8000 RUB |
| 2020-10-28 |
15.6807 RUB |
0.1288 |
15.6807 RUB |
15.5007 RUB |
15.8607 RUB |
15.5007 RUB |
| 2020-10-27 |
15.7007 RUB |
0.0558 |
15.7007 RUB |
15.5007 RUB |
15.9007 RUB |
15.9007 RUB |
| 2020-10-26 |
15.5007 RUB |
0.0000 |
15.5007 RUB |
15.5007 RUB |
15.5007 RUB |
15.5007 RUB |
| 2020-10-25 |
15.5007 RUB |
0.0211 |
15.5007 RUB |
15.5007 RUB |
15.5007 RUB |
15.5007 RUB |
| 2020-10-24 |
19.5000 RUB |
2.1279 |
19.5000 RUB |
19.5000 RUB |
19.5001 RUB |
19.5001 RUB |
| 2020-10-23 |
15.5000 RUB |
0.0027 |
15.5000 RUB |
15.5000 RUB |
15.5000 RUB |
15.5000 RUB |
| 2020-10-22 |
22.4049 RUB |
30.2160 |
22.4049 RUB |
12.3113 RUB |
32.4986 RUB |
13.0000 RUB |
| 2020-10-21 |
23.1098 RUB |
9.7396 |
23.1098 RUB |
13.7210 RUB |
32.4986 RUB |
20.0500 RUB |
| 2020-10-20 |
16.9970 RUB |
31.3102 |
16.9970 RUB |
13.7202 RUB |
20.2739 RUB |
13.7202 RUB |
| 2020-10-19 |
16.6694 RUB |
1.4800 |
16.6694 RUB |
13.7202 RUB |
19.6185 RUB |
19.6185 RUB |
| 2020-10-18 |
16.6694 RUB |
2.0408 |
16.6694 RUB |
13.7202 RUB |
19.6185 RUB |
19.6185 RUB |