Market [unlinked] / RUB
Identifier on Yobit: sex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-28 |
22.1550 RUB |
204.3516 |
22.1550 RUB |
22.0000 RUB |
22.3100 RUB |
22.3100 RUB |
| 2020-08-27 |
26.8002 RUB |
0.0000 |
26.8002 RUB |
26.8002 RUB |
26.8002 RUB |
26.8002 RUB |
| 2020-08-26 |
26.8002 RUB |
0.0000 |
26.8002 RUB |
26.8002 RUB |
26.8002 RUB |
26.8002 RUB |
| 2020-08-25 |
26.8002 RUB |
0.0111 |
26.8002 RUB |
26.8002 RUB |
26.8002 RUB |
26.8002 RUB |
| 2020-08-24 |
26.8002 RUB |
0.0000 |
26.8002 RUB |
26.8002 RUB |
26.8002 RUB |
26.8002 RUB |
| 2020-08-23 |
24.4003 RUB |
1.5240 |
24.4003 RUB |
22.0004 RUB |
26.8002 RUB |
26.8002 RUB |
| 2020-08-22 |
22.0008 RUB |
0.0000 |
22.0008 RUB |
22.0008 RUB |
22.0008 RUB |
22.0008 RUB |
| 2020-08-21 |
24.4003 RUB |
4.9152 |
24.4003 RUB |
22.0003 RUB |
26.8002 RUB |
22.0008 RUB |
| 2020-08-20 |
24.0153 RUB |
3.2179 |
24.0153 RUB |
22.0002 RUB |
26.0303 RUB |
22.0002 RUB |
| 2020-08-19 |
22.0002 RUB |
0.5521 |
22.0002 RUB |
22.0002 RUB |
22.0002 RUB |
22.0002 RUB |
| 2020-08-18 |
26.0303 RUB |
0.2787 |
26.0303 RUB |
26.0303 RUB |
26.0303 RUB |
26.0303 RUB |
| 2020-08-17 |
23.5165 RUB |
3.9241 |
23.5165 RUB |
21.0026 RUB |
26.0303 RUB |
26.0303 RUB |
| 2020-08-16 |
21.0026 RUB |
0.0001 |
21.0026 RUB |
21.0026 RUB |
21.0026 RUB |
21.0026 RUB |
| 2020-08-15 |
20.0004 RUB |
1.3717 |
20.0004 RUB |
20.0000 RUB |
20.0007 RUB |
20.0007 RUB |
| 2020-08-14 |
22.1901 RUB |
1.2827 |
22.1901 RUB |
20.0000 RUB |
24.3803 RUB |
24.3803 RUB |
| 2020-08-13 |
21.1553 RUB |
5.8753 |
21.1553 RUB |
20.0006 RUB |
22.3100 RUB |
22.3100 RUB |
| 2020-08-12 |
23.6572 RUB |
31.0400 |
23.6572 RUB |
22.9341 RUB |
24.3803 RUB |
24.3803 RUB |
| 2020-08-11 |
24.4604 RUB |
36.7706 |
24.4604 RUB |
23.0000 RUB |
25.9208 RUB |
23.0000 RUB |
| 2020-08-10 |
22.9608 RUB |
6.9803 |
22.9608 RUB |
20.0008 RUB |
25.9208 RUB |
25.9208 RUB |
| 2020-08-09 |
20.0000 RUB |
0.0037 |
20.0000 RUB |
20.0000 RUB |
20.0000 RUB |
20.0000 RUB |
| 2020-08-08 |
17.1660 RUB |
0.0120 |
17.1660 RUB |
17.0464 RUB |
17.2856 RUB |
17.2856 RUB |
| 2020-08-07 |
21.0940 RUB |
40.5639 |
21.0940 RUB |
17.0000 RUB |
25.1881 RUB |
25.1881 RUB |
| 2020-08-06 |
18.0501 RUB |
0.0132 |
18.0501 RUB |
17.0001 RUB |
19.1000 RUB |
17.0001 RUB |
| 2020-08-05 |
19.2548 RUB |
4.6359 |
19.2548 RUB |
16.8111 RUB |
21.6985 RUB |
16.8111 RUB |
| 2020-08-04 |
21.8002 RUB |
0.0100 |
21.8002 RUB |
21.8002 RUB |
21.8002 RUB |
21.8002 RUB |
| 2020-08-03 |
22.8501 RUB |
5.6732 |
22.8501 RUB |
19.9001 RUB |
25.8000 RUB |
21.5729 RUB |
| 2020-08-02 |
19.1867 RUB |
2.2682 |
19.1867 RUB |
16.8005 RUB |
21.5729 RUB |
19.8003 RUB |
| 2020-08-01 |
18.3002 RUB |
0.9308 |
18.3002 RUB |
16.8002 RUB |
19.8002 RUB |
19.8002 RUB |
| 2020-07-31 |
19.8875 RUB |
1.1832 |
19.8875 RUB |
16.8001 RUB |
22.9749 RUB |
16.8001 RUB |
| 2020-07-30 |
16.8002 RUB |
0.0151 |
16.8002 RUB |
16.8002 RUB |
16.8002 RUB |
16.8002 RUB |
| 2020-07-29 |
18.3876 RUB |
45.2679 |
18.3876 RUB |
16.8002 RUB |
19.9749 RUB |
16.8002 RUB |
| 2020-07-28 |
19.9637 RUB |
83.1797 |
19.9637 RUB |
16.9475 RUB |
22.9800 RUB |
16.9476 RUB |
| 2020-07-27 |
16.9621 RUB |
0.0323 |
16.9621 RUB |
16.9493 RUB |
16.9749 RUB |
16.9749 RUB |
| 2020-07-26 |
22.1519 RUB |
2.4270 |
22.1519 RUB |
16.4477 RUB |
27.8562 RUB |
24.0000 RUB |
| 2020-07-25 |
17.9322 RUB |
1.8900 |
17.9322 RUB |
15.8616 RUB |
20.0027 RUB |
16.3844 RUB |
| 2020-07-24 |
21.8582 RUB |
3.2002 |
21.8582 RUB |
15.8582 RUB |
27.8582 RUB |
27.8582 RUB |
| 2020-07-23 |
15.5511 RUB |
64.8772 |
15.5511 RUB |
10.5619 RUB |
20.5402 RUB |
15.8582 RUB |
| 2020-07-22 |
13.8500 RUB |
28.7735 |
13.8500 RUB |
13.5000 RUB |
14.2000 RUB |
13.5000 RUB |
| 2020-07-21 |
13.5000 RUB |
4.1346 |
13.5000 RUB |
12.5000 RUB |
14.5000 RUB |
13.5000 RUB |
| 2020-07-20 |
12.2500 RUB |
125.5035 |
12.2500 RUB |
9.5000 RUB |
15.0000 RUB |
15.0000 RUB |
| 2020-07-19 |
11.5500 RUB |
18.0255 |
11.5500 RUB |
11.1000 RUB |
12.0000 RUB |
11.1000 RUB |
| 2020-07-18 |
12.6007 RUB |
13.1177 |
12.6007 RUB |
11.1000 RUB |
14.1015 RUB |
11.1000 RUB |
| 2020-07-17 |
15.5500 RUB |
35.5670 |
15.5500 RUB |
11.1000 RUB |
20.0000 RUB |
19.8103 RUB |
| 2020-07-16 |
25.0376 RUB |
595.2054 |
25.0376 RUB |
10.0751 RUB |
40.0001 RUB |
11.1005 RUB |
| 2020-07-15 |
12.2455 RUB |
86.3685 |
12.2455 RUB |
10.0410 RUB |
14.4500 RUB |
14.4099 RUB |
| 2020-07-14 |
11.7705 RUB |
2.3527 |
11.7705 RUB |
10.0410 RUB |
13.5000 RUB |
13.5000 RUB |
| 2020-07-13 |
12.4565 RUB |
1,251.5134 |
12.4565 RUB |
9.9244 RUB |
14.9887 RUB |
11.9510 RUB |
| 2020-07-12 |
9.7172 RUB |
3.8633 |
9.7172 RUB |
9.5101 RUB |
9.9244 RUB |
9.5101 RUB |
| 2020-07-11 |
11.0050 RUB |
0.0606 |
11.0050 RUB |
9.5100 RUB |
12.5000 RUB |
9.5100 RUB |
| 2020-07-10 |
9.5100 RUB |
0.0549 |
9.5100 RUB |
9.5100 RUB |
9.5100 RUB |
9.5100 RUB |