Market [unlinked] / RUB
Identifier on Yobit: sex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-21 |
45.5000 RUB |
0.0106 |
45.5000 RUB |
35.5000 RUB |
55.5000 RUB |
35.5000 RUB |
| 2019-12-20 |
45.2500 RUB |
0.0135 |
45.2500 RUB |
35.0000 RUB |
55.5000 RUB |
55.5000 RUB |
| 2019-12-19 |
60.0000 RUB |
6.6311 |
60.0000 RUB |
50.0000 RUB |
70.0000 RUB |
50.0000 RUB |
| 2019-12-18 |
55.0000 RUB |
0.0004 |
55.0000 RUB |
55.0000 RUB |
55.0000 RUB |
55.0000 RUB |
| 2019-12-17 |
64.2500 RUB |
11.5809 |
64.2500 RUB |
55.0000 RUB |
73.5000 RUB |
73.0000 RUB |
| 2019-12-16 |
73.3750 RUB |
209.4857 |
73.3750 RUB |
68.0000 RUB |
78.7500 RUB |
74.0000 RUB |
| 2019-12-15 |
76.1000 RUB |
23.8812 |
76.1000 RUB |
74.2000 RUB |
78.0000 RUB |
78.0000 RUB |
| 2019-12-14 |
84.5000 RUB |
32.5068 |
84.5000 RUB |
74.0000 RUB |
95.0000 RUB |
74.2000 RUB |
| 2019-12-13 |
73.6000 RUB |
15.9613 |
73.6000 RUB |
70.2000 RUB |
77.0000 RUB |
74.3500 RUB |
| 2019-12-12 |
95.0000 RUB |
47.9506 |
95.0000 RUB |
70.0000 RUB |
120.0000 RUB |
77.0000 RUB |
| 2019-12-11 |
79.5104 RUB |
4.2662 |
79.5104 RUB |
69.0208 RUB |
90.0000 RUB |
90.0000 RUB |
| 2019-12-10 |
71.5433 RUB |
0.9625 |
71.5433 RUB |
69.0000 RUB |
74.0867 RUB |
74.0867 RUB |
| 2019-12-09 |
72.6672 RUB |
0.0000 |
72.6672 RUB |
72.6672 RUB |
72.6672 RUB |
72.6672 RUB |
| 2019-12-08 |
79.5000 RUB |
7.7887 |
79.5000 RUB |
69.0000 RUB |
90.0000 RUB |
72.6672 RUB |
| 2019-12-07 |
79.1500 RUB |
23.5018 |
79.1500 RUB |
68.3000 RUB |
90.0000 RUB |
68.3000 RUB |
| 2019-12-06 |
80.1500 RUB |
65.3626 |
80.1500 RUB |
68.3000 RUB |
92.0000 RUB |
92.0000 RUB |
| 2019-12-05 |
79.2450 RUB |
100.2912 |
79.2450 RUB |
68.3000 RUB |
90.1900 RUB |
71.2200 RUB |
| 2019-12-04 |
85.0000 RUB |
23.3149 |
85.0000 RUB |
85.0000 RUB |
85.0000 RUB |
85.0000 RUB |
| 2019-12-03 |
88.7778 RUB |
89.3092 |
88.7778 RUB |
72.5555 RUB |
105.0000 RUB |
90.2000 RUB |
| 2019-12-02 |
86.5500 RUB |
259.1690 |
86.5500 RUB |
68.1000 RUB |
105.0000 RUB |
68.1000 RUB |
| 2019-12-01 |
118.5000 RUB |
17.1518 |
118.5000 RUB |
100.0000 RUB |
137.0000 RUB |
100.0001 RUB |
| 2019-11-30 |
115.5000 RUB |
18.7139 |
115.5000 RUB |
94.0000 RUB |
137.0000 RUB |
135.0000 RUB |
| 2019-11-29 |
103.0000 RUB |
258.5035 |
103.0000 RUB |
67.0000 RUB |
139.0000 RUB |
94.0000 RUB |
| 2019-11-28 |
112.5000 RUB |
62.9208 |
112.5000 RUB |
85.0000 RUB |
140.0000 RUB |
93.9000 RUB |
| 2019-11-27 |
73.5000 RUB |
183.8838 |
73.5000 RUB |
52.0000 RUB |
95.0000 RUB |
95.0000 RUB |
| 2019-11-26 |
109.5000 RUB |
104.4653 |
109.5000 RUB |
71.0000 RUB |
148.0000 RUB |
75.7300 RUB |
| 2019-11-25 |
110.2391 RUB |
22.3614 |
110.2391 RUB |
70.7210 RUB |
149.7572 RUB |
149.7572 RUB |
| 2019-11-24 |
74.8379 RUB |
8.8722 |
74.8379 RUB |
61.5400 RUB |
88.1358 RUB |
88.1358 RUB |
| 2019-11-23 |
74.2708 RUB |
13.3950 |
74.2708 RUB |
60.4057 RUB |
88.1358 RUB |
88.1358 RUB |
| 2019-11-22 |
75.5000 RUB |
11.7517 |
75.5000 RUB |
56.0000 RUB |
95.0000 RUB |
85.2821 RUB |
| 2019-11-21 |
72.5000 RUB |
239.8318 |
72.5000 RUB |
50.0000 RUB |
95.0000 RUB |
51.5556 RUB |
| 2019-11-20 |
106.6095 RUB |
207.1571 |
106.6095 RUB |
90.0936 RUB |
123.1254 RUB |
98.8248 RUB |
| 2019-11-19 |
101.9239 RUB |
230.7121 |
101.9239 RUB |
89.8477 RUB |
114.0000 RUB |
114.0000 RUB |
| 2019-11-18 |
127.4100 RUB |
591.0214 |
127.4100 RUB |
76.0000 RUB |
178.8200 RUB |
104.4460 RUB |
| 2019-11-17 |
115.6712 RUB |
113.1301 |
115.6712 RUB |
106.0000 RUB |
125.3424 RUB |
114.2867 RUB |
| 2019-11-16 |
120.8901 RUB |
145.9143 |
120.8901 RUB |
114.2139 RUB |
127.5663 RUB |
122.2834 RUB |
| 2019-11-15 |
123.5000 RUB |
147.5494 |
123.5000 RUB |
107.0000 RUB |
140.0000 RUB |
107.4073 RUB |
| 2019-11-14 |
136.6873 RUB |
227.3381 |
136.6873 RUB |
122.0000 RUB |
151.3746 RUB |
140.0000 RUB |
| 2019-11-13 |
162.0000 RUB |
477.2239 |
162.0000 RUB |
114.0000 RUB |
210.0000 RUB |
130.0000 RUB |
| 2019-11-12 |
158.0000 RUB |
186.9397 |
158.0000 RUB |
136.0000 RUB |
180.0000 RUB |
141.0000 RUB |
| 2019-11-11 |
185.0000 RUB |
62.2971 |
185.0000 RUB |
160.0000 RUB |
210.0000 RUB |
190.0000 RUB |
| 2019-11-10 |
200.0000 RUB |
33.2092 |
200.0000 RUB |
180.0000 RUB |
220.0000 RUB |
180.0000 RUB |
| 2019-11-09 |
213.0000 RUB |
18.5897 |
213.0000 RUB |
201.0000 RUB |
225.0000 RUB |
201.0000 RUB |
| 2019-11-08 |
226.0000 RUB |
89.6826 |
226.0000 RUB |
217.0000 RUB |
235.0000 RUB |
219.0000 RUB |
| 2019-11-07 |
232.2500 RUB |
115.1424 |
232.2500 RUB |
225.5000 RUB |
239.0000 RUB |
235.0000 RUB |
| 2019-11-06 |
237.2500 RUB |
238.5107 |
237.2500 RUB |
225.5000 RUB |
249.0000 RUB |
225.5000 RUB |
| 2019-11-05 |
262.4500 RUB |
320.7463 |
262.4500 RUB |
235.0000 RUB |
289.9000 RUB |
244.4894 RUB |
| 2019-11-04 |
255.1490 RUB |
123.7117 |
255.1490 RUB |
235.0000 RUB |
275.2980 RUB |
254.0000 RUB |
| 2019-11-03 |
270.5000 RUB |
216.7754 |
270.5000 RUB |
225.0000 RUB |
316.0000 RUB |
245.0000 RUB |
| 2019-11-02 |
272.5000 RUB |
184.1998 |
272.5000 RUB |
255.0000 RUB |
290.0000 RUB |
275.0000 RUB |