Market [unlinked] / RUB
Identifier on Yobit: sex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-01 |
309.3319 RUB |
135.4390 |
309.3319 RUB |
271.0000 RUB |
347.6637 RUB |
316.0000 RUB |
| 2019-10-31 |
327.5000 RUB |
99.6676 |
327.5000 RUB |
300.0000 RUB |
355.0000 RUB |
300.0000 RUB |
| 2019-10-30 |
358.0000 RUB |
123.6753 |
358.0000 RUB |
331.0000 RUB |
385.0000 RUB |
333.0330 RUB |
| 2019-10-29 |
383.5000 RUB |
51.6454 |
383.5000 RUB |
317.0000 RUB |
450.0000 RUB |
360.0000 RUB |
| 2019-10-28 |
357.5000 RUB |
43.2620 |
357.5000 RUB |
300.0000 RUB |
415.0000 RUB |
317.0000 RUB |
| 2019-10-27 |
365.0000 RUB |
143.3957 |
365.0000 RUB |
250.0000 RUB |
480.0000 RUB |
380.0000 RUB |
| 2019-10-26 |
365.0000 RUB |
130.3998 |
365.0000 RUB |
250.0000 RUB |
480.0000 RUB |
400.0000 RUB |
| 2019-10-25 |
282.0000 RUB |
86.1147 |
282.0000 RUB |
154.0000 RUB |
410.0000 RUB |
404.0000 RUB |
| 2019-10-24 |
392.5000 RUB |
30.0145 |
392.5000 RUB |
370.0000 RUB |
415.0000 RUB |
370.0000 RUB |
| 2019-10-23 |
404.0000 RUB |
65.0998 |
404.0000 RUB |
361.0000 RUB |
447.0000 RUB |
415.0000 RUB |
| 2019-10-22 |
418.5000 RUB |
82.8437 |
418.5000 RUB |
390.0000 RUB |
447.0000 RUB |
440.0000 RUB |
| 2019-10-21 |
437.4500 RUB |
119.6632 |
437.4500 RUB |
390.0000 RUB |
484.9000 RUB |
427.0000 RUB |
| 2019-10-20 |
405.5000 RUB |
70.9402 |
405.5000 RUB |
311.0000 RUB |
500.0000 RUB |
390.0000 RUB |
| 2019-10-19 |
461.0000 RUB |
112.3304 |
461.0000 RUB |
302.0000 RUB |
620.0000 RUB |
332.0000 RUB |
| 2019-10-18 |
317.5000 RUB |
7.2066 |
317.5000 RUB |
295.0000 RUB |
340.0000 RUB |
302.0000 RUB |
| 2019-10-17 |
324.0000 RUB |
12.4229 |
324.0000 RUB |
295.0000 RUB |
353.0000 RUB |
350.0000 RUB |
| 2019-10-16 |
320.0000 RUB |
3.5127 |
320.0000 RUB |
280.0000 RUB |
360.0000 RUB |
360.0000 RUB |
| 2019-10-15 |
313.0000 RUB |
57.4406 |
313.0000 RUB |
265.0000 RUB |
361.0000 RUB |
275.0000 RUB |
| 2019-10-14 |
379.0000 RUB |
57.5321 |
379.0000 RUB |
340.0000 RUB |
418.0000 RUB |
361.0000 RUB |
| 2019-10-13 |
379.5000 RUB |
38.4571 |
379.5000 RUB |
341.0000 RUB |
418.0000 RUB |
418.0000 RUB |
| 2019-10-12 |
384.5000 RUB |
7.0045 |
384.5000 RUB |
351.0000 RUB |
418.0000 RUB |
351.0000 RUB |
| 2019-10-11 |
445.5000 RUB |
45.2533 |
445.5000 RUB |
351.0000 RUB |
540.0000 RUB |
418.0000 RUB |
| 2019-10-10 |
430.0000 RUB |
30.9966 |
430.0000 RUB |
360.0000 RUB |
500.0000 RUB |
440.0000 RUB |
| 2019-10-09 |
423.5000 RUB |
167.4082 |
423.5000 RUB |
355.0000 RUB |
492.0000 RUB |
360.1372 RUB |
| 2019-10-08 |
437.0000 RUB |
44.6793 |
437.0000 RUB |
375.0000 RUB |
499.0000 RUB |
440.0000 RUB |
| 2019-10-07 |
437.5000 RUB |
52.1180 |
437.5000 RUB |
375.0000 RUB |
500.0000 RUB |
449.0000 RUB |
| 2019-10-06 |
419.0000 RUB |
55.0046 |
419.0000 RUB |
340.0000 RUB |
498.0000 RUB |
446.0000 RUB |
| 2019-10-05 |
609.0500 RUB |
41.3715 |
609.0500 RUB |
420.0000 RUB |
798.1000 RUB |
498.0000 RUB |
| 2019-10-04 |
625.5000 RUB |
21.8656 |
625.5000 RUB |
501.0000 RUB |
750.0000 RUB |
650.0000 RUB |
| 2019-10-03 |
575.5000 RUB |
76.7262 |
575.5000 RUB |
501.0000 RUB |
650.0000 RUB |
640.0000 RUB |
| 2019-10-02 |
791.1784 RUB |
12.3848 |
791.1784 RUB |
666.6600 RUB |
915.6968 RUB |
666.6600 RUB |
| 2019-10-01 |
868.0000 RUB |
11.2961 |
868.0000 RUB |
736.0000 RUB |
1,000.0000 RUB |
915.6968 RUB |
| 2019-09-30 |
798.2500 RUB |
19.3230 |
798.2500 RUB |
700.5000 RUB |
896.0000 RUB |
800.0000 RUB |
| 2019-09-29 |
823.0000 RUB |
34.5701 |
823.0000 RUB |
726.0000 RUB |
920.0000 RUB |
896.0000 RUB |
| 2019-09-28 |
948.7500 RUB |
57.6813 |
948.7500 RUB |
700.5000 RUB |
1,197.0000 RUB |
1,000.0000 RUB |
| 2019-09-27 |
1,025.0000 RUB |
13.3690 |
1,025.0000 RUB |
950.0000 RUB |
1,100.0000 RUB |
950.0000 RUB |
| 2019-09-26 |
1,077.0000 RUB |
16.5916 |
1,077.0000 RUB |
954.0000 RUB |
1,200.0000 RUB |
960.0000 RUB |
| 2019-09-25 |
1,112.5000 RUB |
6.6544 |
1,112.5000 RUB |
950.0000 RUB |
1,275.0000 RUB |
954.0000 RUB |
| 2019-09-24 |
1,215.0000 RUB |
8.5686 |
1,215.0000 RUB |
1,100.0000 RUB |
1,330.0000 RUB |
1,100.0000 RUB |
| 2019-09-23 |
1,145.0000 RUB |
4.4630 |
1,145.0000 RUB |
1,050.0000 RUB |
1,240.0000 RUB |
1,240.0000 RUB |
| 2019-09-22 |
1,058.8500 RUB |
13.5598 |
1,058.8500 RUB |
950.0000 RUB |
1,167.7000 RUB |
950.0000 RUB |
| 2019-09-21 |
1,033.3765 RUB |
36.5914 |
1,033.3765 RUB |
899.0000 RUB |
1,167.7530 RUB |
999.8000 RUB |
| 2019-09-20 |
1,100.8640 RUB |
12.9461 |
1,100.8640 RUB |
1,002.0000 RUB |
1,199.7280 RUB |
1,003.0000 RUB |
| 2019-09-19 |
1,053.5000 RUB |
13.7007 |
1,053.5000 RUB |
941.0000 RUB |
1,166.0000 RUB |
1,005.0000 RUB |
| 2019-09-18 |
1,086.0000 RUB |
100.5851 |
1,086.0000 RUB |
922.0000 RUB |
1,250.0000 RUB |
1,100.0000 RUB |
| 2019-09-17 |
1,237.5500 RUB |
33.3075 |
1,237.5500 RUB |
1,000.1000 RUB |
1,475.0000 RUB |
1,150.0000 RUB |
| 2019-09-16 |
1,251.5500 RUB |
104.6398 |
1,251.5500 RUB |
936.0000 RUB |
1,567.1000 RUB |
1,100.0000 RUB |
| 2019-09-15 |
830.0000 RUB |
30.4941 |
830.0000 RUB |
670.0000 RUB |
990.0000 RUB |
915.0000 RUB |
| 2019-09-14 |
1,059.6217 RUB |
54.3882 |
1,059.6217 RUB |
819.2433 RUB |
1,300.0000 RUB |
1,145.0000 RUB |
| 2019-09-13 |
1,375.5000 RUB |
40.1506 |
1,375.5000 RUB |
1,151.0000 RUB |
1,600.0000 RUB |
1,285.0000 RUB |