Market [unlinked] / RUB
Identifier on Yobit: sex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-09 |
9.5100 RUB |
1.0000 |
9.5100 RUB |
9.5100 RUB |
9.5100 RUB |
9.5100 RUB |
| 2020-07-08 |
11.0050 RUB |
1.9408 |
11.0050 RUB |
9.5100 RUB |
12.5000 RUB |
9.5100 RUB |
| 2020-07-07 |
10.0050 RUB |
0.0150 |
10.0050 RUB |
9.5100 RUB |
10.5000 RUB |
9.5100 RUB |
| 2020-07-06 |
9.6000 RUB |
0.0006 |
9.6000 RUB |
9.6000 RUB |
9.6000 RUB |
9.6000 RUB |
| 2020-07-05 |
9.6000 RUB |
0.0100 |
9.6000 RUB |
9.6000 RUB |
9.6000 RUB |
9.6000 RUB |
| 2020-07-04 |
9.6000 RUB |
0.0011 |
9.6000 RUB |
9.6000 RUB |
9.6000 RUB |
9.6000 RUB |
| 2020-07-03 |
9.5502 RUB |
9.9516 |
9.5502 RUB |
9.5004 RUB |
9.6000 RUB |
9.6000 RUB |
| 2020-07-02 |
11.3988 RUB |
13.4735 |
11.3988 RUB |
10.2977 RUB |
12.5000 RUB |
10.2977 RUB |
| 2020-07-01 |
11.2000 RUB |
950.6982 |
11.2000 RUB |
9.5000 RUB |
12.9000 RUB |
9.5000 RUB |
| 2020-06-30 |
10.5068 RUB |
0.0807 |
10.5068 RUB |
10.5068 RUB |
10.5068 RUB |
10.5068 RUB |
| 2020-06-29 |
11.5068 RUB |
0.0000 |
11.5068 RUB |
11.5068 RUB |
11.5068 RUB |
11.5068 RUB |
| 2020-06-28 |
11.0879 RUB |
10.3264 |
11.0879 RUB |
10.5068 RUB |
11.6690 RUB |
11.5068 RUB |
| 2020-06-27 |
11.6689 RUB |
0.0000 |
11.6689 RUB |
11.6689 RUB |
11.6689 RUB |
11.6689 RUB |
| 2020-06-26 |
11.6689 RUB |
0.0000 |
11.6689 RUB |
11.6689 RUB |
11.6689 RUB |
11.6689 RUB |
| 2020-06-25 |
11.6689 RUB |
4.8588 |
11.6689 RUB |
11.6689 RUB |
11.6689 RUB |
11.6689 RUB |
| 2020-06-24 |
12.0120 RUB |
0.0000 |
12.0120 RUB |
12.0120 RUB |
12.0120 RUB |
12.0120 RUB |
| 2020-06-23 |
12.0660 RUB |
8.4593 |
12.0660 RUB |
12.0120 RUB |
12.1200 RUB |
12.0120 RUB |
| 2020-06-22 |
13.0135 RUB |
154.9561 |
13.0135 RUB |
11.0378 RUB |
14.9891 RUB |
12.5000 RUB |
| 2020-06-21 |
12.0189 RUB |
206.9306 |
12.0189 RUB |
11.0378 RUB |
13.0000 RUB |
11.0378 RUB |
| 2020-06-20 |
14.0000 RUB |
5.6562 |
14.0000 RUB |
13.0000 RUB |
15.0000 RUB |
13.0000 RUB |
| 2020-06-19 |
13.0000 RUB |
178.4458 |
13.0000 RUB |
11.0000 RUB |
15.0000 RUB |
14.2432 RUB |
| 2020-06-18 |
10.2500 RUB |
0.3705 |
10.2500 RUB |
9.5000 RUB |
11.0000 RUB |
11.0000 RUB |
| 2020-06-17 |
12.2467 RUB |
77.2966 |
12.2467 RUB |
9.4935 RUB |
15.0000 RUB |
15.0000 RUB |
| 2020-06-16 |
12.5928 RUB |
19.0296 |
12.5928 RUB |
10.4506 RUB |
14.7350 RUB |
14.7350 RUB |
| 2020-06-15 |
11.3641 RUB |
277.0881 |
11.3641 RUB |
9.9935 RUB |
12.7347 RUB |
12.7347 RUB |
| 2020-06-14 |
9.9514 RUB |
8.0352 |
9.9514 RUB |
9.9093 RUB |
9.9935 RUB |
9.9935 RUB |
| 2020-06-13 |
9.7467 RUB |
196.8008 |
9.7467 RUB |
9.4934 RUB |
10.0000 RUB |
9.9093 RUB |
| 2020-06-12 |
9.6659 RUB |
0.0867 |
9.6659 RUB |
9.3499 RUB |
9.9819 RUB |
9.3499 RUB |
| 2020-06-11 |
9.9720 RUB |
10.8744 |
9.9720 RUB |
9.9619 RUB |
9.9820 RUB |
9.9820 RUB |
| 2020-06-10 |
9.5916 RUB |
706.7870 |
9.5916 RUB |
9.2013 RUB |
9.9820 RUB |
9.2087 RUB |
| 2020-06-09 |
9.6007 RUB |
799.8033 |
9.6007 RUB |
9.2014 RUB |
10.0000 RUB |
9.2107 RUB |
| 2020-06-08 |
10.3827 RUB |
245.2825 |
10.3827 RUB |
9.5141 RUB |
11.2514 RUB |
10.9510 RUB |
| 2020-06-07 |
10.6220 RUB |
322.5163 |
10.6220 RUB |
9.7000 RUB |
11.5441 RUB |
11.5147 RUB |
| 2020-06-06 |
9.7034 RUB |
0.0030 |
9.7034 RUB |
9.7034 RUB |
9.7034 RUB |
9.7034 RUB |
| 2020-06-05 |
10.1784 RUB |
4.8339 |
10.1784 RUB |
9.7020 RUB |
10.6547 RUB |
10.6500 RUB |
| 2020-06-04 |
9.9402 RUB |
0.5201 |
9.9402 RUB |
9.7020 RUB |
10.1784 RUB |
9.7020 RUB |
| 2020-06-03 |
9.7011 RUB |
136.4114 |
9.7011 RUB |
9.7000 RUB |
9.7021 RUB |
9.7000 RUB |
| 2020-06-02 |
9.7021 RUB |
22.7543 |
9.7021 RUB |
9.7020 RUB |
9.7021 RUB |
9.7021 RUB |
| 2020-06-01 |
11.2500 RUB |
7.8029 |
11.2500 RUB |
9.7000 RUB |
12.8000 RUB |
9.7020 RUB |
| 2020-05-31 |
11.8110 RUB |
162.9634 |
11.8110 RUB |
11.2588 RUB |
12.3632 RUB |
11.2588 RUB |
| 2020-05-30 |
11.6108 RUB |
16.6061 |
11.6108 RUB |
11.2587 RUB |
11.9629 RUB |
11.9629 RUB |
| 2020-05-29 |
11.6144 RUB |
11.8880 |
11.6144 RUB |
11.2587 RUB |
11.9700 RUB |
11.9629 RUB |
| 2020-05-28 |
10.8200 RUB |
81.7152 |
10.8200 RUB |
9.6700 RUB |
11.9700 RUB |
11.2587 RUB |
| 2020-05-27 |
10.8200 RUB |
33.2559 |
10.8200 RUB |
9.6700 RUB |
11.9700 RUB |
9.6700 RUB |
| 2020-05-26 |
10.8200 RUB |
62.2541 |
10.8200 RUB |
9.6700 RUB |
11.9700 RUB |
9.6700 RUB |
| 2020-05-25 |
10.7647 RUB |
79.7357 |
10.7647 RUB |
9.5594 RUB |
11.9700 RUB |
10.4769 RUB |
| 2020-05-24 |
10.0000 RUB |
14.4768 |
10.0000 RUB |
9.5000 RUB |
10.5000 RUB |
10.5000 RUB |
| 2020-05-23 |
9.6769 RUB |
88.8684 |
9.6769 RUB |
9.5000 RUB |
9.8538 RUB |
9.5000 RUB |
| 2020-05-22 |
10.2660 RUB |
190.2627 |
10.2660 RUB |
10.0253 RUB |
10.5066 RUB |
10.0253 RUB |
| 2020-05-21 |
11.6768 RUB |
15.6287 |
11.6768 RUB |
10.2313 RUB |
13.1223 RUB |
10.2313 RUB |