Market [unlinked] / RUB
Identifier on Yobit: sex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-02-09 |
20.2000 RUB |
40.3330 |
20.2000 RUB |
18.5000 RUB |
21.9000 RUB |
18.5000 RUB |
| 2020-02-08 |
18.5000 RUB |
1.0000 |
18.5000 RUB |
18.5000 RUB |
18.5000 RUB |
18.5000 RUB |
| 2020-02-07 |
18.5000 RUB |
0.0011 |
18.5000 RUB |
18.5000 RUB |
18.5000 RUB |
18.5000 RUB |
| 2020-02-06 |
21.2400 RUB |
20.8684 |
21.2400 RUB |
18.5000 RUB |
23.9800 RUB |
18.5000 RUB |
| 2020-02-05 |
24.0058 RUB |
225.6268 |
24.0058 RUB |
18.0115 RUB |
30.0000 RUB |
18.5000 RUB |
| 2020-02-04 |
27.4946 RUB |
1,388.5037 |
27.4946 RUB |
19.0000 RUB |
35.9893 RUB |
19.0000 RUB |
| 2020-02-03 |
29.0081 RUB |
50.2375 |
29.0081 RUB |
23.0161 RUB |
35.0000 RUB |
23.0161 RUB |
| 2020-02-02 |
31.1298 RUB |
347.2968 |
31.1298 RUB |
24.2597 RUB |
38.0000 RUB |
31.5000 RUB |
| 2020-02-01 |
28.1175 RUB |
9.6041 |
28.1175 RUB |
24.2349 RUB |
32.0000 RUB |
25.0194 RUB |
| 2020-01-31 |
24.1479 RUB |
166.2840 |
24.1479 RUB |
17.0628 RUB |
31.2330 RUB |
22.0004 RUB |
| 2020-01-30 |
19.6003 RUB |
0.0929 |
19.6003 RUB |
16.2006 RUB |
22.9999 RUB |
16.2048 RUB |
| 2020-01-29 |
18.0014 RUB |
12.2629 |
18.0014 RUB |
16.0006 RUB |
20.0021 RUB |
16.1293 RUB |
| 2020-01-28 |
17.5510 RUB |
5.2770 |
17.5510 RUB |
15.1000 RUB |
20.0020 RUB |
20.0020 RUB |
| 2020-01-27 |
17.0003 RUB |
0.0006 |
17.0003 RUB |
17.0003 RUB |
17.0003 RUB |
17.0003 RUB |
| 2020-01-26 |
18.3512 RUB |
3.7413 |
18.3512 RUB |
16.7004 RUB |
20.0020 RUB |
16.7004 RUB |
| 2020-01-25 |
17.0000 RUB |
149.8143 |
17.0000 RUB |
17.0000 RUB |
17.0000 RUB |
17.0000 RUB |
| 2020-01-24 |
17.4604 RUB |
9.1447 |
17.4604 RUB |
17.0000 RUB |
17.9207 RUB |
17.0000 RUB |
| 2020-01-23 |
18.8954 RUB |
3.2302 |
18.8954 RUB |
17.8205 RUB |
19.9702 RUB |
17.8205 RUB |
| 2020-01-22 |
19.9955 RUB |
0.0071 |
19.9955 RUB |
19.8902 RUB |
20.1008 RUB |
19.8902 RUB |
| 2020-01-21 |
21.4500 RUB |
7.2696 |
21.4500 RUB |
17.7000 RUB |
25.2000 RUB |
19.5007 RUB |
| 2020-01-20 |
23.3500 RUB |
139.3687 |
23.3500 RUB |
17.7000 RUB |
29.0000 RUB |
19.0000 RUB |
| 2020-01-19 |
24.2900 RUB |
78.4639 |
24.2900 RUB |
17.7000 RUB |
30.8800 RUB |
19.7768 RUB |
| 2020-01-18 |
27.5000 RUB |
286.4126 |
27.5000 RUB |
17.0000 RUB |
38.0000 RUB |
25.0000 RUB |
| 2020-01-17 |
19.0136 RUB |
62.8449 |
19.0136 RUB |
11.0272 RUB |
27.0000 RUB |
25.5000 RUB |
| 2020-01-16 |
34.9154 RUB |
263.5715 |
34.9154 RUB |
20.1110 RUB |
49.7198 RUB |
25.0000 RUB |
| 2020-01-15 |
37.3599 RUB |
78.2959 |
37.3599 RUB |
25.0000 RUB |
49.7198 RUB |
26.1100 RUB |
| 2020-01-14 |
34.3000 RUB |
59.3594 |
34.3000 RUB |
30.0000 RUB |
38.6000 RUB |
38.6000 RUB |
| 2020-01-13 |
28.3451 RUB |
78.5280 |
28.3451 RUB |
25.8002 RUB |
30.8900 RUB |
29.0000 RUB |
| 2020-01-12 |
29.7500 RUB |
247.9256 |
29.7500 RUB |
25.0000 RUB |
34.4999 RUB |
25.8002 RUB |
| 2020-01-11 |
33.0050 RUB |
45.8294 |
33.0050 RUB |
27.0100 RUB |
39.0000 RUB |
34.9000 RUB |
| 2020-01-10 |
32.0000 RUB |
126.3232 |
32.0000 RUB |
27.0000 RUB |
37.0000 RUB |
27.0000 RUB |
| 2020-01-09 |
36.3952 RUB |
1.8627 |
36.3952 RUB |
31.0000 RUB |
41.7904 RUB |
41.7904 RUB |
| 2020-01-08 |
36.8180 RUB |
11.5731 |
36.8180 RUB |
30.1500 RUB |
43.4859 RUB |
32.2000 RUB |
| 2020-01-07 |
39.1519 RUB |
23.7594 |
39.1519 RUB |
30.1200 RUB |
48.1839 RUB |
43.4859 RUB |
| 2020-01-06 |
44.2220 RUB |
26.2176 |
44.2220 RUB |
33.0440 RUB |
55.4000 RUB |
43.7198 RUB |
| 2020-01-05 |
36.5695 RUB |
20.2590 |
36.5695 RUB |
30.1000 RUB |
43.0390 RUB |
43.0390 RUB |
| 2020-01-04 |
36.6345 RUB |
4.7366 |
36.6345 RUB |
30.2300 RUB |
43.0389 RUB |
42.8670 RUB |
| 2020-01-03 |
35.5390 RUB |
48.3887 |
35.5390 RUB |
28.0390 RUB |
43.0390 RUB |
34.0000 RUB |
| 2020-01-02 |
27.7390 RUB |
0.0704 |
27.7390 RUB |
27.7390 RUB |
27.7390 RUB |
27.7390 RUB |
| 2020-01-01 |
27.7390 RUB |
20.5828 |
27.7390 RUB |
27.7390 RUB |
27.7390 RUB |
27.7390 RUB |
| 2019-12-31 |
43.7180 RUB |
0.2248 |
43.7180 RUB |
43.7180 RUB |
43.7180 RUB |
43.7180 RUB |
| 2019-12-30 |
26.6000 RUB |
0.0690 |
26.6000 RUB |
26.6000 RUB |
26.6000 RUB |
26.6000 RUB |
| 2019-12-29 |
43.7617 RUB |
0.0001 |
43.7617 RUB |
43.7617 RUB |
43.7617 RUB |
43.7617 RUB |
| 2019-12-28 |
43.0000 RUB |
0.0076 |
43.0000 RUB |
43.0000 RUB |
43.0000 RUB |
43.0000 RUB |
| 2019-12-27 |
34.9800 RUB |
26.0922 |
34.9800 RUB |
25.0000 RUB |
44.9600 RUB |
44.0000 RUB |
| 2019-12-26 |
38.0455 RUB |
0.2663 |
38.0455 RUB |
30.6909 RUB |
45.4000 RUB |
45.4000 RUB |
| 2019-12-25 |
45.2000 RUB |
2.5211 |
45.2000 RUB |
35.0000 RUB |
55.4000 RUB |
35.0000 RUB |
| 2019-12-24 |
45.2500 RUB |
59.7150 |
45.2500 RUB |
35.0000 RUB |
55.5000 RUB |
55.4000 RUB |
| 2019-12-23 |
35.5000 RUB |
0.0017 |
35.5000 RUB |
35.5000 RUB |
35.5000 RUB |
35.5000 RUB |
| 2019-12-22 |
40.7000 RUB |
11.2801 |
40.7000 RUB |
35.5000 RUB |
45.9000 RUB |
35.5000 RUB |