Market [unlinked] / RUB
Identifier on Yobit: sex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-20 |
15.4204 RUB |
4.8262 |
15.4204 RUB |
14.5636 RUB |
16.2772 RUB |
16.1132 RUB |
| 2024-03-19 |
16.4412 RUB |
0.0457 |
16.4412 RUB |
16.2772 RUB |
16.6052 RUB |
16.2772 RUB |
| 2024-03-18 |
16.5548 RUB |
0.3066 |
16.5548 RUB |
16.0000 RUB |
17.1096 RUB |
17.1071 RUB |
| 2024-03-17 |
17.3716 RUB |
0.0998 |
17.3716 RUB |
16.9398 RUB |
17.8034 RUB |
17.1096 RUB |
| 2024-03-16 |
17.5231 RUB |
0.0161 |
17.5231 RUB |
17.2811 RUB |
17.7650 RUB |
17.2811 RUB |
| 2024-03-15 |
17.5393 RUB |
0.0251 |
17.5393 RUB |
17.4518 RUB |
17.6267 RUB |
17.6267 RUB |
| 2024-03-14 |
16.8078 RUB |
0.5843 |
16.8078 RUB |
16.1156 RUB |
17.5000 RUB |
17.4518 RUB |
| 2024-03-13 |
16.6971 RUB |
0.3894 |
16.6971 RUB |
16.1156 RUB |
17.2786 RUB |
17.0000 RUB |
| 2024-03-12 |
16.6000 RUB |
0.4823 |
16.6000 RUB |
16.0000 RUB |
17.2000 RUB |
16.9373 RUB |
| 2024-03-11 |
16.7535 RUB |
0.0926 |
16.7535 RUB |
16.5071 RUB |
17.0000 RUB |
16.8000 RUB |
| 2024-03-10 |
16.6386 RUB |
2.1725 |
16.6386 RUB |
15.7973 RUB |
17.4800 RUB |
16.9373 RUB |
| 2024-03-09 |
16.0000 RUB |
1.2271 |
16.0000 RUB |
15.0000 RUB |
17.0000 RUB |
17.0000 RUB |
| 2024-03-08 |
15.8014 RUB |
0.8696 |
15.8014 RUB |
15.0000 RUB |
16.6027 RUB |
16.4379 RUB |
| 2024-03-07 |
15.0625 RUB |
0.9242 |
15.0625 RUB |
14.3300 RUB |
15.7950 RUB |
15.0287 RUB |
| 2024-03-06 |
15.9743 RUB |
0.3269 |
15.9743 RUB |
15.1794 RUB |
16.7692 RUB |
15.1794 RUB |
| 2024-03-05 |
16.6150 RUB |
2.6271 |
16.6150 RUB |
15.7500 RUB |
17.4800 RUB |
17.1096 RUB |
| 2024-03-04 |
16.8750 RUB |
2.0013 |
16.8750 RUB |
16.7500 RUB |
17.0000 RUB |
17.0000 RUB |
| 2024-03-03 |
16.5204 RUB |
0.2362 |
16.5204 RUB |
16.2772 RUB |
16.7637 RUB |
16.7637 RUB |
| 2024-03-02 |
15.3819 RUB |
5.2787 |
15.3819 RUB |
14.0000 RUB |
16.7637 RUB |
16.7637 RUB |
| 2024-03-01 |
15.9926 RUB |
3.5353 |
15.9926 RUB |
15.4853 RUB |
16.5000 RUB |
15.4853 RUB |
| 2024-02-29 |
15.6250 RUB |
68.1215 |
15.6250 RUB |
14.7500 RUB |
16.5000 RUB |
15.7973 RUB |
| 2024-02-28 |
13.7793 RUB |
19.3789 |
13.7793 RUB |
12.5587 RUB |
15.0000 RUB |
14.7500 RUB |
| 2024-02-27 |
14.5133 RUB |
1.0487 |
14.5133 RUB |
14.4409 RUB |
14.5856 RUB |
14.4409 RUB |
| 2024-02-26 |
14.5856 RUB |
0.0530 |
14.5856 RUB |
14.5856 RUB |
14.5856 RUB |
14.5856 RUB |
| 2024-02-25 |
14.5856 RUB |
0.0037 |
14.5856 RUB |
14.5856 RUB |
14.5856 RUB |
14.5856 RUB |
| 2024-02-24 |
14.5856 RUB |
0.8873 |
14.5856 RUB |
14.5856 RUB |
14.5856 RUB |
14.5856 RUB |
| 2024-02-23 |
14.5133 RUB |
0.8934 |
14.5133 RUB |
14.4409 RUB |
14.5856 RUB |
14.5856 RUB |
| 2024-02-22 |
14.5856 RUB |
0.2071 |
14.5856 RUB |
14.5856 RUB |
14.5856 RUB |
14.5856 RUB |
| 2024-02-21 |
14.6477 RUB |
51.0080 |
14.6477 RUB |
14.2954 RUB |
15.0000 RUB |
14.8774 RUB |
| 2024-02-20 |
14.3681 RUB |
0.6449 |
14.3681 RUB |
14.2954 RUB |
14.4409 RUB |
14.2954 RUB |
| 2024-02-19 |
14.4409 RUB |
0.1574 |
14.4409 RUB |
14.4409 RUB |
14.4409 RUB |
14.4409 RUB |
| 2024-02-18 |
14.4409 RUB |
0.0411 |
14.4409 RUB |
14.4409 RUB |
14.4409 RUB |
14.4409 RUB |
| 2024-02-17 |
14.5133 RUB |
1.0307 |
14.5133 RUB |
14.4409 RUB |
14.5856 RUB |
14.4409 RUB |
| 2024-02-16 |
14.6500 RUB |
34.9378 |
14.6500 RUB |
14.3000 RUB |
15.0000 RUB |
15.0000 RUB |
| 2024-02-15 |
13.3489 RUB |
26.5518 |
13.3489 RUB |
11.6977 RUB |
15.0000 RUB |
14.2954 RUB |
| 2024-02-14 |
13.3489 RUB |
23.5339 |
13.3489 RUB |
11.6977 RUB |
15.0000 RUB |
14.0151 RUB |
| 2024-02-13 |
13.8006 RUB |
7.4196 |
13.8006 RUB |
12.6013 RUB |
15.0000 RUB |
14.5698 RUB |
| 2024-02-12 |
14.9387 RUB |
0.1218 |
14.9387 RUB |
14.8774 RUB |
15.0000 RUB |
15.0000 RUB |
| 2024-02-11 |
15.0668 RUB |
10.1564 |
15.0668 RUB |
14.1535 RUB |
15.9800 RUB |
14.5000 RUB |
| 2024-02-10 |
14.1535 RUB |
0.0000 |
14.1535 RUB |
14.1535 RUB |
14.1535 RUB |
14.1535 RUB |
| 2024-02-09 |
14.1535 RUB |
0.0122 |
14.1535 RUB |
14.1535 RUB |
14.1535 RUB |
14.1535 RUB |
| 2024-02-08 |
13.8760 RUB |
0.0000 |
13.8760 RUB |
13.8760 RUB |
13.8760 RUB |
13.8760 RUB |
| 2024-02-07 |
14.0880 RUB |
0.1265 |
14.0880 RUB |
13.8760 RUB |
14.3000 RUB |
13.8760 RUB |
| 2024-02-06 |
13.9487 RUB |
0.1547 |
13.9487 RUB |
13.6019 RUB |
14.2954 RUB |
14.2954 RUB |
| 2024-02-05 |
13.8740 RUB |
0.0000 |
13.8740 RUB |
13.8740 RUB |
13.8740 RUB |
13.8740 RUB |
| 2024-02-04 |
13.6695 RUB |
0.0906 |
13.6695 RUB |
13.4649 RUB |
13.8740 RUB |
13.8740 RUB |
| 2024-02-03 |
13.9000 RUB |
16.0112 |
13.9000 RUB |
12.8000 RUB |
15.0000 RUB |
13.4649 RUB |
| 2024-02-02 |
13.4666 RUB |
0.0576 |
13.4666 RUB |
13.3333 RUB |
13.6000 RUB |
13.3333 RUB |
| 2024-02-01 |
11.9315 RUB |
7.8228 |
11.9315 RUB |
9.8500 RUB |
14.0131 RUB |
13.3333 RUB |
| 2024-01-31 |
10.9500 RUB |
6.6010 |
10.9500 RUB |
9.4500 RUB |
12.4500 RUB |
12.4500 RUB |