Market [unlinked] / RUB
Identifier on Yobit: sex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-11 |
16.1940 RUB |
0.1516 |
16.1940 RUB |
16.1132 RUB |
16.2748 RUB |
16.2748 RUB |
| 2023-12-10 |
15.6405 RUB |
0.0000 |
15.6405 RUB |
15.6405 RUB |
15.6405 RUB |
15.6405 RUB |
| 2023-12-09 |
16.0452 RUB |
0.4710 |
16.0452 RUB |
15.4853 RUB |
16.6052 RUB |
16.1132 RUB |
| 2023-12-08 |
16.5000 RUB |
0.6841 |
16.5000 RUB |
16.0000 RUB |
17.0000 RUB |
16.4379 RUB |
| 2023-12-07 |
9.5000 RUB |
1.3957 |
9.5000 RUB |
9.0000 RUB |
10.0000 RUB |
9.2182 RUB |
| 2023-12-06 |
8.8634 RUB |
0.9756 |
8.8634 RUB |
8.5099 RUB |
9.2169 RUB |
9.1000 RUB |
| 2023-12-05 |
8.5000 RUB |
1.6749 |
8.5000 RUB |
8.3000 RUB |
8.7000 RUB |
8.7000 RUB |
| 2023-12-04 |
8.3250 RUB |
0.8283 |
8.3250 RUB |
8.1000 RUB |
8.5500 RUB |
8.3500 RUB |
| 2023-12-03 |
8.3050 RUB |
0.7700 |
8.3050 RUB |
8.1000 RUB |
8.5099 RUB |
8.1500 RUB |
| 2023-12-02 |
8.3050 RUB |
0.7662 |
8.3050 RUB |
8.1000 RUB |
8.5099 RUB |
8.1500 RUB |
| 2023-12-01 |
8.3005 RUB |
0.0488 |
8.3005 RUB |
8.2591 RUB |
8.3419 RUB |
8.3419 RUB |
| 2023-11-30 |
8.2801 RUB |
0.0265 |
8.2801 RUB |
8.2603 RUB |
8.3000 RUB |
8.2603 RUB |
| 2023-11-29 |
8.4056 RUB |
0.2379 |
8.4056 RUB |
8.3000 RUB |
8.5112 RUB |
8.3000 RUB |
| 2023-11-28 |
8.4556 RUB |
0.0412 |
8.4556 RUB |
8.4000 RUB |
8.5112 RUB |
8.4000 RUB |
| 2023-11-27 |
8.5112 RUB |
0.0623 |
8.5112 RUB |
8.5112 RUB |
8.5112 RUB |
8.5112 RUB |
| 2023-11-26 |
8.5112 RUB |
0.0017 |
8.5112 RUB |
8.5112 RUB |
8.5112 RUB |
8.5112 RUB |
| 2023-11-25 |
8.5539 RUB |
0.0993 |
8.5539 RUB |
8.5112 RUB |
8.5965 RUB |
8.5112 RUB |
| 2023-11-24 |
8.6831 RUB |
0.6846 |
8.6831 RUB |
8.5965 RUB |
8.7697 RUB |
8.5965 RUB |
| 2023-11-23 |
8.4267 RUB |
0.0000 |
8.4267 RUB |
8.4267 RUB |
8.4267 RUB |
8.4267 RUB |
| 2023-11-22 |
8.4690 RUB |
0.3858 |
8.4690 RUB |
8.4267 RUB |
8.5112 RUB |
8.4267 RUB |
| 2023-11-21 |
8.5112 RUB |
0.2536 |
8.5112 RUB |
8.5112 RUB |
8.5112 RUB |
8.5112 RUB |
| 2023-11-20 |
8.5556 RUB |
0.0743 |
8.5556 RUB |
8.5112 RUB |
8.6000 RUB |
8.5112 RUB |
| 2023-11-19 |
8.6000 RUB |
0.0000 |
8.6000 RUB |
8.6000 RUB |
8.6000 RUB |
8.6000 RUB |
| 2023-11-18 |
8.7500 RUB |
0.5413 |
8.7500 RUB |
8.4000 RUB |
9.1000 RUB |
8.6000 RUB |
| 2023-11-17 |
8.5808 RUB |
0.1971 |
8.5808 RUB |
8.4616 RUB |
8.7000 RUB |
8.4616 RUB |
| 2023-11-16 |
8.6476 RUB |
0.1202 |
8.6476 RUB |
8.5953 RUB |
8.7000 RUB |
8.7000 RUB |
| 2023-11-15 |
8.4686 RUB |
0.4938 |
8.4686 RUB |
8.3419 RUB |
8.5953 RUB |
8.5953 RUB |
| 2023-11-14 |
8.3419 RUB |
0.0000 |
8.3419 RUB |
8.3419 RUB |
8.3419 RUB |
8.3419 RUB |
| 2023-11-13 |
8.2233 RUB |
1.5551 |
8.2233 RUB |
7.8500 RUB |
8.5965 RUB |
8.3419 RUB |
| 2023-11-12 |
8.8564 RUB |
0.0000 |
8.8564 RUB |
8.8564 RUB |
8.8564 RUB |
8.8564 RUB |
| 2023-11-11 |
8.6838 RUB |
0.2521 |
8.6838 RUB |
8.5112 RUB |
8.8564 RUB |
8.8564 RUB |
| 2023-11-10 |
8.5200 RUB |
0.0554 |
8.5200 RUB |
8.5200 RUB |
8.5200 RUB |
8.5200 RUB |
| 2023-11-09 |
8.7685 RUB |
0.0172 |
8.7685 RUB |
8.7685 RUB |
8.7685 RUB |
8.7685 RUB |
| 2023-11-08 |
8.7483 RUB |
0.2681 |
8.7483 RUB |
8.5965 RUB |
8.9000 RUB |
8.5965 RUB |
| 2023-11-07 |
9.2628 RUB |
6.4760 |
9.2628 RUB |
8.3419 RUB |
10.1837 RUB |
8.4698 RUB |
| 2023-11-06 |
8.1000 RUB |
0.0000 |
8.1000 RUB |
8.1000 RUB |
8.1000 RUB |
8.1000 RUB |
| 2023-11-05 |
8.0657 RUB |
1.5218 |
8.0657 RUB |
7.4500 RUB |
8.6814 RUB |
8.1000 RUB |
| 2023-11-04 |
7.4500 RUB |
0.0000 |
7.4500 RUB |
7.4500 RUB |
7.4500 RUB |
7.4500 RUB |
| 2023-11-03 |
7.4500 RUB |
0.0000 |
7.4500 RUB |
7.4500 RUB |
7.4500 RUB |
7.4500 RUB |
| 2023-11-02 |
7.5378 RUB |
0.0020 |
7.5378 RUB |
7.4500 RUB |
7.6256 RUB |
7.4500 RUB |
| 2023-11-01 |
7.6128 RUB |
0.2098 |
7.6128 RUB |
7.6000 RUB |
7.6256 RUB |
7.6256 RUB |
| 2023-10-31 |
7.2983 RUB |
117.0585 |
7.2983 RUB |
6.0000 RUB |
8.5965 RUB |
7.5500 RUB |
| 2023-10-30 |
8.5965 RUB |
0.0000 |
8.5965 RUB |
8.5965 RUB |
8.5965 RUB |
8.5965 RUB |
| 2023-10-29 |
8.5965 RUB |
0.0000 |
8.5965 RUB |
8.5965 RUB |
8.5965 RUB |
8.5965 RUB |
| 2023-10-28 |
8.5965 RUB |
0.0000 |
8.5965 RUB |
8.5965 RUB |
8.5965 RUB |
8.5965 RUB |
| 2023-10-27 |
8.5965 RUB |
0.0000 |
8.5965 RUB |
8.5965 RUB |
8.5965 RUB |
8.5965 RUB |
| 2023-10-26 |
8.5965 RUB |
0.1908 |
8.5965 RUB |
8.5965 RUB |
8.5965 RUB |
8.5965 RUB |
| 2023-10-25 |
9.2056 RUB |
1.6518 |
9.2056 RUB |
8.5112 RUB |
9.9000 RUB |
8.5965 RUB |
| 2023-10-24 |
8.7750 RUB |
2.8900 |
8.7750 RUB |
7.6500 RUB |
9.9000 RUB |
8.5965 RUB |
| 2023-10-23 |
7.5630 RUB |
0.2198 |
7.5630 RUB |
7.4761 RUB |
7.6500 RUB |
7.6500 RUB |