Market [unlinked] / RUB
Identifier on Yobit: sex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-31 |
4.1021 RUB |
23.3084 |
4.1021 RUB |
3.9057 RUB |
4.2985 RUB |
3.9057 RUB |
| 2020-03-30 |
3.0303 RUB |
67.3222 |
3.0303 RUB |
2.1100 RUB |
3.9505 RUB |
2.1100 RUB |
| 2020-03-29 |
2.0623 RUB |
75.0148 |
2.0623 RUB |
2.0623 RUB |
2.0623 RUB |
2.0623 RUB |
| 2020-03-28 |
2.9689 RUB |
99.7935 |
2.9689 RUB |
1.9013 RUB |
4.0365 RUB |
1.9013 RUB |
| 2020-03-27 |
3.2156 RUB |
41.6779 |
3.2156 RUB |
1.9479 RUB |
4.4833 RUB |
3.8616 RUB |
| 2020-03-26 |
3.1824 RUB |
80.8717 |
3.1824 RUB |
1.8944 RUB |
4.4704 RUB |
4.3743 RUB |
| 2020-03-25 |
3.6862 RUB |
209.3749 |
3.6862 RUB |
2.8212 RUB |
4.5512 RUB |
3.6961 RUB |
| 2020-03-24 |
3.7723 RUB |
191.1212 |
3.7723 RUB |
2.9935 RUB |
4.5512 RUB |
3.6106 RUB |
| 2020-03-23 |
3.1556 RUB |
40.4796 |
3.1556 RUB |
2.8000 RUB |
3.5113 RUB |
3.5113 RUB |
| 2020-03-22 |
2.2906 RUB |
85.7638 |
2.2906 RUB |
1.8312 RUB |
2.7500 RUB |
1.8312 RUB |
| 2020-03-21 |
2.1750 RUB |
232.4821 |
2.1750 RUB |
1.6001 RUB |
2.7499 RUB |
1.7779 RUB |
| 2020-03-20 |
2.7482 RUB |
23.3172 |
2.7482 RUB |
2.7463 RUB |
2.7500 RUB |
2.7500 RUB |
| 2020-03-19 |
2.1914 RUB |
114.4840 |
2.1914 RUB |
2.0000 RUB |
2.3827 RUB |
2.3827 RUB |
| 2020-03-18 |
1.7016 RUB |
70.4835 |
1.7016 RUB |
1.5000 RUB |
1.9033 RUB |
1.5000 RUB |
| 2020-03-17 |
1.6804 RUB |
874.3975 |
1.6804 RUB |
1.5000 RUB |
1.8608 RUB |
1.5000 RUB |
| 2020-03-16 |
1.6000 RUB |
33.2842 |
1.6000 RUB |
1.6000 RUB |
1.6000 RUB |
1.6000 RUB |
| 2020-03-15 |
1.7329 RUB |
2.7701 |
1.7329 RUB |
1.6000 RUB |
1.8659 RUB |
1.6000 RUB |
| 2020-03-14 |
1.7162 RUB |
19.2468 |
1.7162 RUB |
1.6001 RUB |
1.8324 RUB |
1.6001 RUB |
| 2020-03-13 |
1.8719 RUB |
169.1316 |
1.8719 RUB |
1.6438 RUB |
2.1000 RUB |
1.8324 RUB |
| 2020-03-12 |
2.4445 RUB |
478.5164 |
2.4445 RUB |
2.1000 RUB |
2.7889 RUB |
2.1000 RUB |
| 2020-03-11 |
2.7620 RUB |
726.3602 |
2.7620 RUB |
2.5000 RUB |
3.0241 RUB |
2.5500 RUB |
| 2020-03-10 |
3.3273 RUB |
341.0264 |
3.3273 RUB |
2.5000 RUB |
4.1546 RUB |
2.7032 RUB |
| 2020-03-09 |
3.8754 RUB |
224.8356 |
3.8754 RUB |
3.4984 RUB |
4.2523 RUB |
4.2523 RUB |
| 2020-03-08 |
3.1755 RUB |
406.1709 |
3.1755 RUB |
2.5000 RUB |
3.8510 RUB |
3.8510 RUB |
| 2020-03-06 |
5.5562 RUB |
153.4629 |
5.5562 RUB |
3.1124 RUB |
8.0000 RUB |
5.0000 RUB |
| 2020-03-05 |
7.5062 RUB |
139.9882 |
7.5062 RUB |
3.1124 RUB |
11.9000 RUB |
3.5002 RUB |
| 2020-03-04 |
8.2600 RUB |
53.7396 |
8.2600 RUB |
6.5200 RUB |
10.0000 RUB |
10.0000 RUB |
| 2020-03-03 |
8.5002 RUB |
6.6029 |
8.5002 RUB |
8.5001 RUB |
8.5002 RUB |
8.5001 RUB |
| 2020-03-02 |
8.8501 RUB |
1.5744 |
8.8501 RUB |
8.5001 RUB |
9.2000 RUB |
8.5002 RUB |
| 2020-03-01 |
14.2500 RUB |
235.8195 |
14.2500 RUB |
9.5000 RUB |
19.0000 RUB |
9.5000 RUB |
| 2020-02-29 |
13.3000 RUB |
0.0617 |
13.3000 RUB |
10.0000 RUB |
16.6000 RUB |
10.1000 RUB |
| 2020-02-28 |
10.0000 RUB |
0.0339 |
10.0000 RUB |
10.0000 RUB |
10.0000 RUB |
10.0000 RUB |
| 2020-02-27 |
10.2501 RUB |
163.8843 |
10.2501 RUB |
6.5001 RUB |
14.0000 RUB |
8.0146 RUB |
| 2020-02-26 |
9.0000 RUB |
0.0000 |
9.0000 RUB |
9.0000 RUB |
9.0000 RUB |
9.0000 RUB |
| 2020-02-25 |
9.0000 RUB |
0.0000 |
9.0000 RUB |
9.0000 RUB |
9.0000 RUB |
9.0000 RUB |
| 2020-02-24 |
9.0028 RUB |
8.5506 |
9.0028 RUB |
9.0000 RUB |
9.0055 RUB |
9.0055 RUB |
| 2020-02-23 |
9.0001 RUB |
0.9592 |
9.0001 RUB |
9.0001 RUB |
9.0001 RUB |
9.0001 RUB |
| 2020-02-22 |
9.2500 RUB |
3.0662 |
9.2500 RUB |
9.0000 RUB |
9.5000 RUB |
9.0001 RUB |
| 2020-02-21 |
9.5000 RUB |
0.0000 |
9.5000 RUB |
9.5000 RUB |
9.5000 RUB |
9.5000 RUB |
| 2020-02-20 |
9.6500 RUB |
9.9746 |
9.6500 RUB |
9.5000 RUB |
9.8000 RUB |
9.5000 RUB |
| 2020-02-19 |
12.0000 RUB |
37.7948 |
12.0000 RUB |
9.5000 RUB |
14.5000 RUB |
9.8000 RUB |
| 2020-02-18 |
11.4200 RUB |
367.8012 |
11.4200 RUB |
7.8400 RUB |
15.0000 RUB |
14.5000 RUB |
| 2020-02-17 |
13.5000 RUB |
342.6213 |
13.5000 RUB |
10.0000 RUB |
17.0000 RUB |
12.0000 RUB |
| 2020-02-16 |
14.5000 RUB |
97.9968 |
14.5000 RUB |
12.0000 RUB |
17.0000 RUB |
17.0000 RUB |
| 2020-02-15 |
17.0000 RUB |
81.3662 |
17.0000 RUB |
14.0000 RUB |
20.0000 RUB |
14.0000 RUB |
| 2020-02-14 |
18.8809 RUB |
415.2128 |
18.8809 RUB |
14.0004 RUB |
23.7615 RUB |
14.0066 RUB |
| 2020-02-13 |
16.5500 RUB |
24.8105 |
16.5500 RUB |
11.7000 RUB |
21.4000 RUB |
19.2000 RUB |
| 2020-02-12 |
11.7525 RUB |
3.9862 |
11.7525 RUB |
11.7524 RUB |
11.7525 RUB |
11.7525 RUB |
| 2020-02-11 |
13.3605 RUB |
28.0388 |
13.3605 RUB |
11.7208 RUB |
15.0001 RUB |
15.0000 RUB |
| 2020-02-10 |
16.7500 RUB |
92.4000 |
16.7500 RUB |
15.0000 RUB |
18.5000 RUB |
15.0002 RUB |