Market [unlinked] / RUB
Identifier on Yobit: sex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-30 |
8.9043 RUB |
12.3376 |
8.9043 RUB |
7.8386 RUB |
9.9700 RUB |
9.5000 RUB |
| 2024-01-29 |
8.4000 RUB |
1.0733 |
8.4000 RUB |
8.1000 RUB |
8.7000 RUB |
8.3500 RUB |
| 2024-01-28 |
8.5112 RUB |
0.0047 |
8.5112 RUB |
8.5112 RUB |
8.5112 RUB |
8.5112 RUB |
| 2024-01-27 |
8.7000 RUB |
0.0000 |
8.7000 RUB |
8.7000 RUB |
8.7000 RUB |
8.7000 RUB |
| 2024-01-26 |
8.5500 RUB |
0.7606 |
8.5500 RUB |
8.4000 RUB |
8.7000 RUB |
8.7000 RUB |
| 2024-01-25 |
8.8468 RUB |
21.3578 |
8.8468 RUB |
7.5100 RUB |
10.1837 RUB |
8.5500 RUB |
| 2024-01-24 |
8.8468 RUB |
48.9076 |
8.8468 RUB |
7.5100 RUB |
10.1837 RUB |
8.5500 RUB |
| 2024-01-23 |
9.6301 RUB |
22.2055 |
9.6301 RUB |
8.2603 RUB |
11.0000 RUB |
8.5000 RUB |
| 2024-01-22 |
9.0000 RUB |
0.0235 |
9.0000 RUB |
9.0000 RUB |
9.0000 RUB |
9.0000 RUB |
| 2024-01-21 |
10.4206 RUB |
19.2594 |
10.4206 RUB |
7.5100 RUB |
13.3313 RUB |
9.0000 RUB |
| 2024-01-20 |
10.2049 RUB |
11.1632 |
10.2049 RUB |
7.6000 RUB |
12.8098 RUB |
9.2169 RUB |
| 2024-01-19 |
8.3841 RUB |
6.8406 |
8.3841 RUB |
7.5500 RUB |
9.2182 RUB |
7.5500 RUB |
| 2024-01-18 |
9.4000 RUB |
0.0172 |
9.4000 RUB |
9.4000 RUB |
9.4000 RUB |
9.4000 RUB |
| 2024-01-17 |
9.9730 RUB |
64.7689 |
9.9730 RUB |
8.0000 RUB |
11.9459 RUB |
9.4969 RUB |
| 2024-01-16 |
10.6041 RUB |
2.7157 |
10.6041 RUB |
9.4983 RUB |
11.7099 RUB |
11.5937 RUB |
| 2024-01-15 |
11.1961 RUB |
0.0213 |
11.1961 RUB |
11.1402 RUB |
11.2519 RUB |
11.2519 RUB |
| 2024-01-14 |
11.0328 RUB |
1.7696 |
11.0328 RUB |
10.0000 RUB |
12.0657 RUB |
11.1402 RUB |
| 2024-01-13 |
10.8500 RUB |
15.4881 |
10.8500 RUB |
9.6000 RUB |
12.1000 RUB |
10.8000 RUB |
| 2024-01-12 |
10.8500 RUB |
15.2289 |
10.8500 RUB |
9.6000 RUB |
12.1000 RUB |
10.5982 RUB |
| 2024-01-11 |
12.3142 RUB |
0.4140 |
12.3142 RUB |
12.1884 RUB |
12.4400 RUB |
12.1884 RUB |
| 2024-01-10 |
12.4400 RUB |
0.0947 |
12.4400 RUB |
12.4400 RUB |
12.4400 RUB |
12.4400 RUB |
| 2024-01-09 |
12.4670 RUB |
0.0099 |
12.4670 RUB |
12.4340 RUB |
12.5000 RUB |
12.4340 RUB |
| 2024-01-08 |
13.0234 RUB |
0.4442 |
13.0234 RUB |
12.3106 RUB |
13.7363 RUB |
12.4340 RUB |
| 2024-01-07 |
11.8902 RUB |
90.6026 |
11.8902 RUB |
7.7804 RUB |
16.0000 RUB |
12.5587 RUB |
| 2024-01-06 |
12.9055 RUB |
0.1227 |
12.9055 RUB |
12.6100 RUB |
13.2009 RUB |
12.6100 RUB |
| 2024-01-05 |
13.3750 RUB |
0.0268 |
13.3750 RUB |
13.2500 RUB |
13.5000 RUB |
13.2500 RUB |
| 2024-01-04 |
13.3060 RUB |
3.6706 |
13.3060 RUB |
13.0100 RUB |
13.6019 RUB |
13.5000 RUB |
| 2024-01-03 |
14.1760 RUB |
0.4059 |
14.1760 RUB |
13.6019 RUB |
14.7500 RUB |
13.6019 RUB |
| 2024-01-02 |
14.2954 RUB |
0.0100 |
14.2954 RUB |
14.2954 RUB |
14.2954 RUB |
14.2954 RUB |
| 2024-01-01 |
14.2954 RUB |
0.0100 |
14.2954 RUB |
14.2954 RUB |
14.2954 RUB |
14.2954 RUB |
| 2023-12-31 |
14.0857 RUB |
0.2621 |
14.0857 RUB |
13.8760 RUB |
14.2954 RUB |
14.2954 RUB |
| 2023-12-30 |
14.7500 RUB |
0.4217 |
14.7500 RUB |
14.0000 RUB |
15.5000 RUB |
14.0000 RUB |
| 2023-12-29 |
15.3578 RUB |
0.4306 |
15.3578 RUB |
14.4409 RUB |
16.2748 RUB |
15.3293 RUB |
| 2023-12-28 |
16.4685 RUB |
10.3836 |
16.4685 RUB |
15.4853 RUB |
17.4518 RUB |
15.4853 RUB |
| 2023-12-27 |
15.2192 RUB |
7.4521 |
15.2192 RUB |
13.3313 RUB |
17.1071 RUB |
15.5000 RUB |
| 2023-12-26 |
13.0050 RUB |
0.0567 |
13.0050 RUB |
12.9402 RUB |
13.0699 RUB |
12.9402 RUB |
| 2023-12-25 |
14.5240 RUB |
8.6584 |
14.5240 RUB |
12.6100 RUB |
16.4379 RUB |
13.0699 RUB |
| 2023-12-24 |
14.1708 RUB |
3.6790 |
14.1708 RUB |
13.0100 RUB |
15.3316 RUB |
14.7297 RUB |
| 2023-12-23 |
15.1850 RUB |
0.1468 |
15.1850 RUB |
14.7319 RUB |
15.6382 RUB |
15.6382 RUB |
| 2023-12-22 |
15.4636 RUB |
0.5504 |
15.4636 RUB |
14.1556 RUB |
16.7716 RUB |
14.8795 RUB |
| 2023-12-21 |
16.6358 RUB |
0.3092 |
16.6358 RUB |
16.5000 RUB |
16.7716 RUB |
16.5000 RUB |
| 2023-12-20 |
17.0251 RUB |
0.3663 |
17.0251 RUB |
16.7716 RUB |
17.2786 RUB |
17.2786 RUB |
| 2023-12-19 |
16.7737 RUB |
0.6206 |
16.7737 RUB |
16.4403 RUB |
17.1071 RUB |
17.1071 RUB |
| 2023-12-18 |
17.0251 RUB |
1.2468 |
17.0251 RUB |
16.7716 RUB |
17.2786 RUB |
16.7716 RUB |
| 2023-12-17 |
16.3202 RUB |
2.3638 |
16.3202 RUB |
15.6405 RUB |
17.0000 RUB |
16.9373 RUB |
| 2023-12-16 |
14.4865 RUB |
104.1113 |
14.4865 RUB |
10.4930 RUB |
18.4800 RUB |
15.7500 RUB |
| 2023-12-15 |
10.6074 RUB |
0.2108 |
10.6074 RUB |
10.1852 RUB |
11.0297 RUB |
10.1852 RUB |
| 2023-12-14 |
10.6074 RUB |
0.2108 |
10.6074 RUB |
10.1852 RUB |
11.0297 RUB |
10.1852 RUB |
| 2023-12-13 |
12.9912 RUB |
6.1867 |
12.9912 RUB |
10.1852 RUB |
15.7973 RUB |
10.1852 RUB |
| 2023-12-12 |
15.7973 RUB |
0.0000 |
15.7973 RUB |
15.7973 RUB |
15.7973 RUB |
15.7973 RUB |