Market [unlinked] / RUB
Identifier on Yobit: sex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-20 |
14.3066 RUB |
325.1669 |
14.3066 RUB |
9.0220 RUB |
19.5913 RUB |
10.2657 RUB |
| 2020-05-19 |
16.1659 RUB |
9.8750 |
16.1659 RUB |
14.3080 RUB |
18.0238 RUB |
15.4220 RUB |
| 2020-05-18 |
14.9392 RUB |
3.0848 |
14.9392 RUB |
14.5074 RUB |
15.3710 RUB |
15.3710 RUB |
| 2020-05-17 |
14.5074 RUB |
1.1284 |
14.5074 RUB |
14.5074 RUB |
14.5074 RUB |
14.5074 RUB |
| 2020-05-16 |
16.5512 RUB |
1.1100 |
16.5512 RUB |
15.4011 RUB |
17.7013 RUB |
15.4011 RUB |
| 2020-05-15 |
17.7013 RUB |
1.1355 |
17.7013 RUB |
17.7013 RUB |
17.7013 RUB |
17.7013 RUB |
| 2020-05-14 |
17.1119 RUB |
11.1305 |
17.1119 RUB |
13.0970 RUB |
21.1268 RUB |
13.2914 RUB |
| 2020-05-13 |
21.2863 RUB |
389.2334 |
21.2863 RUB |
11.5101 RUB |
31.0625 RUB |
12.1789 RUB |
| 2020-05-12 |
12.6688 RUB |
2.5192 |
12.6688 RUB |
11.5101 RUB |
13.8274 RUB |
11.5102 RUB |
| 2020-05-11 |
12.7655 RUB |
101.8875 |
12.7655 RUB |
11.5309 RUB |
14.0000 RUB |
11.8001 RUB |
| 2020-05-10 |
12.5603 RUB |
10.2881 |
12.5603 RUB |
11.6105 RUB |
13.5101 RUB |
12.2576 RUB |
| 2020-05-09 |
12.3500 RUB |
0.0165 |
12.3500 RUB |
11.7000 RUB |
13.0000 RUB |
13.0000 RUB |
| 2020-05-08 |
12.5090 RUB |
0.4256 |
12.5090 RUB |
11.0180 RUB |
14.0000 RUB |
11.5101 RUB |
| 2020-05-07 |
13.0040 RUB |
14.2590 |
13.0040 RUB |
11.0180 RUB |
14.9900 RUB |
11.0181 RUB |
| 2020-05-06 |
15.0951 RUB |
267.6928 |
15.0951 RUB |
10.3102 RUB |
19.8800 RUB |
14.9900 RUB |
| 2020-05-05 |
17.4526 RUB |
47.5435 |
17.4526 RUB |
15.5051 RUB |
19.4000 RUB |
15.5053 RUB |
| 2020-05-04 |
15.3555 RUB |
51.4135 |
15.3555 RUB |
13.7111 RUB |
17.0000 RUB |
14.0001 RUB |
| 2020-05-03 |
15.3356 RUB |
40.7563 |
15.3356 RUB |
13.7001 RUB |
16.9711 RUB |
14.0001 RUB |
| 2020-05-02 |
15.3258 RUB |
36.6441 |
15.3258 RUB |
13.6517 RUB |
17.0000 RUB |
15.2000 RUB |
| 2020-05-01 |
15.0500 RUB |
16.8924 |
15.0500 RUB |
13.1000 RUB |
17.0000 RUB |
17.0000 RUB |
| 2020-04-30 |
15.2000 RUB |
246.4061 |
15.2000 RUB |
13.1000 RUB |
17.3000 RUB |
17.0000 RUB |
| 2020-04-29 |
15.4510 RUB |
193.7129 |
15.4510 RUB |
13.6019 RUB |
17.3000 RUB |
13.7100 RUB |
| 2020-04-28 |
15.6275 RUB |
37.6394 |
15.6275 RUB |
14.5001 RUB |
16.7548 RUB |
14.5001 RUB |
| 2020-04-27 |
15.1806 RUB |
2.3550 |
15.1806 RUB |
13.6064 RUB |
16.7548 RUB |
14.0002 RUB |
| 2020-04-26 |
15.1799 RUB |
5.9764 |
15.1799 RUB |
13.6050 RUB |
16.7548 RUB |
13.6062 RUB |
| 2020-04-25 |
14.8780 RUB |
284.4414 |
14.8780 RUB |
13.0011 RUB |
16.7549 RUB |
13.6001 RUB |
| 2020-04-24 |
14.6501 RUB |
41.2210 |
14.6501 RUB |
13.0001 RUB |
16.3000 RUB |
13.5001 RUB |
| 2020-04-23 |
15.3500 RUB |
37.7155 |
15.3500 RUB |
11.3000 RUB |
19.4000 RUB |
15.2999 RUB |
| 2020-04-22 |
15.7500 RUB |
98.2157 |
15.7500 RUB |
12.0000 RUB |
19.5000 RUB |
12.0000 RUB |
| 2020-04-21 |
16.2501 RUB |
40.3157 |
16.2501 RUB |
13.0001 RUB |
19.5000 RUB |
19.4000 RUB |
| 2020-04-20 |
15.9500 RUB |
24.4010 |
15.9500 RUB |
11.9001 RUB |
20.0000 RUB |
11.9001 RUB |
| 2020-04-19 |
15.9500 RUB |
45.8543 |
15.9500 RUB |
11.9000 RUB |
20.0000 RUB |
20.0000 RUB |
| 2020-04-18 |
13.0500 RUB |
121.9050 |
13.0500 RUB |
10.2001 RUB |
15.9000 RUB |
10.8001 RUB |
| 2020-04-17 |
13.0501 RUB |
15.4282 |
13.0501 RUB |
10.2001 RUB |
15.9000 RUB |
15.9000 RUB |
| 2020-04-16 |
17.0500 RUB |
215.5426 |
17.0500 RUB |
10.1001 RUB |
23.9999 RUB |
15.9000 RUB |
| 2020-04-15 |
20.4946 RUB |
803.0784 |
20.4946 RUB |
5.0000 RUB |
35.9893 RUB |
18.0000 RUB |
| 2020-04-14 |
14.9201 RUB |
414.0242 |
14.9201 RUB |
9.8401 RUB |
20.0000 RUB |
13.0000 RUB |
| 2020-04-13 |
12.2012 RUB |
577.8790 |
12.2012 RUB |
5.5023 RUB |
18.9000 RUB |
18.9000 RUB |
| 2020-04-12 |
6.4286 RUB |
211.7023 |
6.4286 RUB |
4.8571 RUB |
8.0000 RUB |
7.8000 RUB |
| 2020-04-11 |
7.3576 RUB |
123.7949 |
7.3576 RUB |
4.8571 RUB |
9.8580 RUB |
4.8601 RUB |
| 2020-04-10 |
5.8045 RUB |
427.6350 |
5.8045 RUB |
1.7510 RUB |
9.8580 RUB |
6.0000 RUB |
| 2020-04-09 |
1.9079 RUB |
74.9490 |
1.9079 RUB |
1.7499 RUB |
2.0660 RUB |
1.7510 RUB |
| 2020-04-08 |
2.8800 RUB |
173.9494 |
2.8800 RUB |
1.7600 RUB |
4.0000 RUB |
1.7600 RUB |
| 2020-04-07 |
2.1617 RUB |
134.0318 |
2.1617 RUB |
1.8700 RUB |
2.4534 RUB |
1.8720 RUB |
| 2020-04-06 |
3.2950 RUB |
41.0355 |
3.2950 RUB |
2.5900 RUB |
4.0000 RUB |
4.0000 RUB |
| 2020-04-05 |
2.6899 RUB |
46.0643 |
2.6899 RUB |
2.6415 RUB |
2.7383 RUB |
2.7383 RUB |
| 2020-04-04 |
2.2584 RUB |
13.8086 |
2.2584 RUB |
1.8602 RUB |
2.6566 RUB |
2.6566 RUB |
| 2020-04-03 |
2.1544 RUB |
0.0000 |
2.1544 RUB |
2.1544 RUB |
2.1544 RUB |
2.1544 RUB |
| 2020-04-02 |
2.2774 RUB |
110.6486 |
2.2774 RUB |
1.8547 RUB |
2.7000 RUB |
2.1544 RUB |
| 2020-04-01 |
3.1905 RUB |
8.6182 |
3.1905 RUB |
2.7000 RUB |
3.6810 RUB |
2.7000 RUB |