Market [unlinked] / RUB
Identifier on Yobit: sex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-17 |
17.1236 RUB |
15.6558 |
17.1236 RUB |
13.4409 RUB |
20.8063 RUB |
13.7202 RUB |
| 2020-10-16 |
14.6518 RUB |
0.6405 |
14.6518 RUB |
14.6518 RUB |
14.6518 RUB |
14.6518 RUB |
| 2020-10-15 |
27.3286 RUB |
21.1534 |
27.3286 RUB |
14.7571 RUB |
39.9000 RUB |
20.0020 RUB |
| 2020-10-14 |
15.0289 RUB |
0.0000 |
15.0289 RUB |
15.0289 RUB |
15.0289 RUB |
15.0289 RUB |
| 2020-10-13 |
16.3315 RUB |
4.9271 |
16.3315 RUB |
15.0289 RUB |
17.6341 RUB |
15.0289 RUB |
| 2020-10-12 |
18.6914 RUB |
27.1803 |
18.6914 RUB |
16.3828 RUB |
21.0000 RUB |
16.3828 RUB |
| 2020-10-11 |
12.3113 RUB |
0.0000 |
12.3113 RUB |
12.3113 RUB |
12.3113 RUB |
12.3113 RUB |
| 2020-10-10 |
16.6557 RUB |
0.0003 |
16.6557 RUB |
12.3113 RUB |
21.0000 RUB |
12.3113 RUB |
| 2020-10-09 |
16.6557 RUB |
0.0161 |
16.6557 RUB |
12.3113 RUB |
21.0000 RUB |
21.0000 RUB |
| 2020-10-08 |
12.3113 RUB |
0.0000 |
12.3113 RUB |
12.3113 RUB |
12.3113 RUB |
12.3113 RUB |
| 2020-10-07 |
12.3113 RUB |
0.0000 |
12.3113 RUB |
12.3113 RUB |
12.3113 RUB |
12.3113 RUB |
| 2020-10-06 |
12.3113 RUB |
0.0015 |
12.3113 RUB |
12.3113 RUB |
12.3113 RUB |
12.3113 RUB |
| 2020-10-05 |
12.3113 RUB |
0.0000 |
12.3113 RUB |
12.3113 RUB |
12.3113 RUB |
12.3113 RUB |
| 2020-10-04 |
16.6557 RUB |
9.1486 |
16.6557 RUB |
12.3113 RUB |
21.0000 RUB |
12.3113 RUB |
| 2020-10-03 |
21.0000 RUB |
0.0806 |
21.0000 RUB |
21.0000 RUB |
21.0000 RUB |
21.0000 RUB |
| 2020-10-02 |
16.6500 RUB |
45.7900 |
16.6500 RUB |
12.3000 RUB |
21.0000 RUB |
21.0000 RUB |
| 2020-10-01 |
12.3000 RUB |
0.0004 |
12.3000 RUB |
12.3000 RUB |
12.3000 RUB |
12.3000 RUB |
| 2020-09-30 |
12.3000 RUB |
0.0004 |
12.3000 RUB |
12.3000 RUB |
12.3000 RUB |
12.3000 RUB |
| 2020-09-29 |
12.3000 RUB |
0.0012 |
12.3000 RUB |
12.3000 RUB |
12.3000 RUB |
12.3000 RUB |
| 2020-09-28 |
12.3000 RUB |
0.0012 |
12.3000 RUB |
12.3000 RUB |
12.3000 RUB |
12.3000 RUB |
| 2020-09-27 |
12.3000 RUB |
0.0573 |
12.3000 RUB |
12.3000 RUB |
12.3000 RUB |
12.3000 RUB |
| 2020-09-26 |
16.6500 RUB |
0.2297 |
16.6500 RUB |
12.3000 RUB |
21.0000 RUB |
12.3000 RUB |
| 2020-09-25 |
14.6516 RUB |
79.8826 |
14.6516 RUB |
12.3000 RUB |
17.0032 RUB |
12.3000 RUB |
| 2020-09-24 |
12.3000 RUB |
0.0114 |
12.3000 RUB |
12.3000 RUB |
12.3000 RUB |
12.3000 RUB |
| 2020-09-23 |
12.3000 RUB |
0.0000 |
12.3000 RUB |
12.3000 RUB |
12.3000 RUB |
12.3000 RUB |
| 2020-09-22 |
16.1510 RUB |
1.6410 |
16.1510 RUB |
12.3000 RUB |
20.0020 RUB |
12.3000 RUB |
| 2020-09-21 |
20.6100 RUB |
0.4998 |
20.6100 RUB |
20.0020 RUB |
21.2180 RUB |
20.0020 RUB |
| 2020-09-20 |
21.1090 RUB |
0.4874 |
21.1090 RUB |
21.0000 RUB |
21.2180 RUB |
21.2180 RUB |
| 2020-09-19 |
12.3100 RUB |
0.0000 |
12.3100 RUB |
12.3100 RUB |
12.3100 RUB |
12.3100 RUB |
| 2020-09-18 |
12.3100 RUB |
0.0000 |
12.3100 RUB |
12.3100 RUB |
12.3100 RUB |
12.3100 RUB |
| 2020-09-17 |
12.3100 RUB |
0.0000 |
12.3100 RUB |
12.3100 RUB |
12.3100 RUB |
12.3100 RUB |
| 2020-09-16 |
12.3100 RUB |
0.0314 |
12.3100 RUB |
12.3100 RUB |
12.3100 RUB |
12.3100 RUB |
| 2020-09-15 |
12.3000 RUB |
0.0003 |
12.3000 RUB |
12.3000 RUB |
12.3000 RUB |
12.3000 RUB |
| 2020-09-14 |
12.3000 RUB |
0.0012 |
12.3000 RUB |
12.3000 RUB |
12.3000 RUB |
12.3000 RUB |
| 2020-09-13 |
12.0007 RUB |
0.0044 |
12.0007 RUB |
12.0007 RUB |
12.0007 RUB |
12.0007 RUB |
| 2020-09-12 |
19.4816 RUB |
8.7621 |
19.4816 RUB |
17.7452 RUB |
21.2180 RUB |
20.0000 RUB |
| 2020-09-11 |
14.1226 RUB |
14.7301 |
14.1226 RUB |
10.5001 RUB |
17.7452 RUB |
17.7452 RUB |
| 2020-09-10 |
18.9932 RUB |
4.7789 |
18.9932 RUB |
16.9864 RUB |
21.0000 RUB |
20.0000 RUB |
| 2020-09-09 |
14.2209 RUB |
1.8529 |
14.2209 RUB |
12.0165 RUB |
16.4254 RUB |
12.0165 RUB |
| 2020-09-08 |
12.0165 RUB |
1.3802 |
12.0165 RUB |
12.0165 RUB |
12.0165 RUB |
12.0165 RUB |
| 2020-09-07 |
16.0082 RUB |
4.2018 |
16.0082 RUB |
12.0163 RUB |
20.0000 RUB |
12.0164 RUB |
| 2020-09-06 |
11.5277 RUB |
142.6612 |
11.5277 RUB |
10.5000 RUB |
12.5553 RUB |
12.0000 RUB |
| 2020-09-05 |
12.5552 RUB |
0.0346 |
12.5552 RUB |
12.5551 RUB |
12.5553 RUB |
12.5553 RUB |
| 2020-09-04 |
12.5551 RUB |
1.4846 |
12.5551 RUB |
12.5551 RUB |
12.5551 RUB |
12.5551 RUB |
| 2020-09-03 |
14.6825 RUB |
40.1122 |
14.6825 RUB |
12.5550 RUB |
16.8100 RUB |
12.5551 RUB |
| 2020-09-02 |
24.0000 RUB |
4.2366 |
24.0000 RUB |
24.0000 RUB |
24.0000 RUB |
24.0000 RUB |
| 2020-09-01 |
20.0000 RUB |
1.6990 |
20.0000 RUB |
20.0000 RUB |
20.0000 RUB |
20.0000 RUB |
| 2020-08-31 |
20.6700 RUB |
0.1299 |
20.6700 RUB |
20.0000 RUB |
21.3400 RUB |
20.0000 RUB |
| 2020-08-30 |
21.0769 RUB |
1.6811 |
21.0769 RUB |
20.0000 RUB |
22.1538 RUB |
20.0000 RUB |
| 2020-08-29 |
19.4096 RUB |
175.5135 |
19.4096 RUB |
16.8191 RUB |
22.0000 RUB |
16.8191 RUB |