Market [unlinked] / RUB
Identifier on Yobit: sex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-09 |
13.3750 RUB |
0.0331 |
13.3750 RUB |
13.2500 RUB |
13.5000 RUB |
13.4649 RUB |
| 2024-05-08 |
13.5000 RUB |
0.9752 |
13.5000 RUB |
13.0000 RUB |
14.0000 RUB |
13.2500 RUB |
| 2024-05-07 |
14.0076 RUB |
0.0376 |
14.0076 RUB |
14.0000 RUB |
14.0151 RUB |
14.0000 RUB |
| 2024-05-06 |
14.0151 RUB |
0.0215 |
14.0151 RUB |
14.0151 RUB |
14.0151 RUB |
14.0151 RUB |
| 2024-05-05 |
13.6500 RUB |
1.7955 |
13.6500 RUB |
13.0000 RUB |
14.3000 RUB |
14.3000 RUB |
| 2024-05-04 |
13.9800 RUB |
21.7729 |
13.9800 RUB |
13.0100 RUB |
14.9500 RUB |
13.4649 RUB |
| 2024-05-03 |
13.9435 RUB |
0.5027 |
13.9435 RUB |
13.8740 RUB |
14.0131 RUB |
14.0131 RUB |
| 2024-05-02 |
13.7870 RUB |
0.1886 |
13.7870 RUB |
13.7000 RUB |
13.8740 RUB |
13.8740 RUB |
| 2024-05-01 |
13.5324 RUB |
2.8257 |
13.5324 RUB |
13.4649 RUB |
13.5999 RUB |
13.4649 RUB |
| 2024-04-30 |
13.5565 RUB |
4.1248 |
13.5565 RUB |
13.1000 RUB |
14.0131 RUB |
13.4649 RUB |
| 2024-04-29 |
13.9000 RUB |
3.5051 |
13.9000 RUB |
13.3000 RUB |
14.5000 RUB |
14.0000 RUB |
| 2024-04-28 |
14.0131 RUB |
0.0038 |
14.0131 RUB |
14.0131 RUB |
14.0131 RUB |
14.0131 RUB |
| 2024-04-27 |
14.4300 RUB |
5.9530 |
14.4300 RUB |
13.6600 RUB |
15.2000 RUB |
14.0131 RUB |
| 2024-04-26 |
14.0350 RUB |
0.2433 |
14.0350 RUB |
13.7700 RUB |
14.3000 RUB |
13.8760 RUB |
| 2024-04-25 |
13.9000 RUB |
0.6216 |
13.9000 RUB |
13.8000 RUB |
14.0000 RUB |
13.8000 RUB |
| 2024-04-24 |
14.2004 RUB |
1.2002 |
14.2004 RUB |
13.9600 RUB |
14.4409 RUB |
13.9600 RUB |
| 2024-04-23 |
14.4500 RUB |
0.0000 |
14.4500 RUB |
14.4500 RUB |
14.4500 RUB |
14.4500 RUB |
| 2024-04-22 |
14.4500 RUB |
0.0000 |
14.4500 RUB |
14.4500 RUB |
14.4500 RUB |
14.4500 RUB |
| 2024-04-21 |
14.4750 RUB |
0.0879 |
14.4750 RUB |
14.4500 RUB |
14.5000 RUB |
14.4500 RUB |
| 2024-04-20 |
14.8000 RUB |
0.0070 |
14.8000 RUB |
14.7500 RUB |
14.8500 RUB |
14.8500 RUB |
| 2024-04-19 |
14.6250 RUB |
0.0870 |
14.6250 RUB |
14.5000 RUB |
14.7500 RUB |
14.5000 RUB |
| 2024-04-18 |
14.7250 RUB |
0.1648 |
14.7250 RUB |
14.6000 RUB |
14.8500 RUB |
14.6000 RUB |
| 2024-04-17 |
15.4578 RUB |
1.0995 |
15.4578 RUB |
14.8000 RUB |
16.1156 RUB |
14.8000 RUB |
| 2024-04-16 |
16.2250 RUB |
0.2188 |
16.2250 RUB |
15.9500 RUB |
16.5000 RUB |
16.5000 RUB |
| 2024-04-15 |
16.2000 RUB |
28.3734 |
16.2000 RUB |
13.5000 RUB |
18.9000 RUB |
16.1500 RUB |
| 2024-04-14 |
15.4750 RUB |
1.7859 |
15.4750 RUB |
14.8000 RUB |
16.1500 RUB |
15.5500 RUB |
| 2024-04-13 |
15.7928 RUB |
3.1833 |
15.7928 RUB |
14.5856 RUB |
17.0000 RUB |
15.1771 RUB |
| 2024-04-12 |
16.5500 RUB |
1.8862 |
16.5500 RUB |
15.1000 RUB |
18.0000 RUB |
15.1000 RUB |
| 2024-04-11 |
17.2049 RUB |
2.9745 |
17.2049 RUB |
16.4000 RUB |
18.0099 RUB |
16.5000 RUB |
| 2024-04-10 |
15.5778 RUB |
2.7938 |
15.5778 RUB |
14.1556 RUB |
17.0000 RUB |
16.4000 RUB |
| 2024-04-09 |
14.4462 RUB |
0.6782 |
14.4462 RUB |
14.0151 RUB |
14.8774 RUB |
14.5000 RUB |
| 2024-04-08 |
15.1648 RUB |
0.1261 |
15.1648 RUB |
14.8795 RUB |
15.4500 RUB |
15.4500 RUB |
| 2024-04-07 |
14.7250 RUB |
0.8162 |
14.7250 RUB |
14.0000 RUB |
15.4500 RUB |
15.4500 RUB |
| 2024-04-06 |
14.2500 RUB |
0.4488 |
14.2500 RUB |
14.0000 RUB |
14.5000 RUB |
14.4387 RUB |
| 2024-04-05 |
14.8750 RUB |
1.6192 |
14.8750 RUB |
14.0000 RUB |
15.7500 RUB |
14.0000 RUB |
| 2024-04-04 |
15.2204 RUB |
0.7448 |
15.2204 RUB |
14.4409 RUB |
16.0000 RUB |
14.4409 RUB |
| 2024-04-03 |
15.3500 RUB |
0.0418 |
15.3500 RUB |
15.2500 RUB |
15.4500 RUB |
15.4500 RUB |
| 2024-04-02 |
15.5000 RUB |
0.2977 |
15.5000 RUB |
15.0000 RUB |
16.0000 RUB |
15.2500 RUB |
| 2024-04-01 |
16.2736 RUB |
2.3664 |
16.2736 RUB |
15.7973 RUB |
16.7500 RUB |
16.1000 RUB |
| 2024-03-31 |
15.8000 RUB |
0.7860 |
15.8000 RUB |
15.1000 RUB |
16.5000 RUB |
16.2748 RUB |
| 2024-03-30 |
15.3750 RUB |
0.2212 |
15.3750 RUB |
15.1000 RUB |
15.6500 RUB |
15.1000 RUB |
| 2024-03-29 |
15.7950 RUB |
0.0000 |
15.7950 RUB |
15.7950 RUB |
15.7950 RUB |
15.7950 RUB |
| 2024-03-28 |
15.1179 RUB |
0.3497 |
15.1179 RUB |
14.4409 RUB |
15.7950 RUB |
15.7950 RUB |
| 2024-03-27 |
14.5932 RUB |
2.0245 |
14.5932 RUB |
14.1600 RUB |
15.0265 RUB |
15.0000 RUB |
| 2024-03-26 |
15.7250 RUB |
1.4213 |
15.7250 RUB |
14.7500 RUB |
16.7000 RUB |
15.2500 RUB |
| 2024-03-25 |
17.1910 RUB |
0.3345 |
17.1910 RUB |
16.4000 RUB |
17.9819 RUB |
16.7692 RUB |
| 2024-03-24 |
17.8043 RUB |
0.0811 |
17.8043 RUB |
17.6267 RUB |
17.9819 RUB |
17.9819 RUB |
| 2024-03-23 |
17.4539 RUB |
0.1030 |
17.4539 RUB |
17.2811 RUB |
17.6267 RUB |
17.6267 RUB |
| 2024-03-22 |
17.3660 RUB |
0.5377 |
17.3660 RUB |
16.7500 RUB |
17.9819 RUB |
17.0000 RUB |
| 2024-03-21 |
17.0476 RUB |
0.5054 |
17.0476 RUB |
16.1132 RUB |
17.9819 RUB |
17.2811 RUB |