Market [unlinked] / RUB
Identifier on Crex24: SIN-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-12 |
0.0604 RUB |
36.0000 |
0.0604 RUB |
0.0604 RUB |
0.0604 RUB |
0.0604 RUB |
| 2022-08-09 |
0.0604 RUB |
180.0000 |
0.0604 RUB |
0.0604 RUB |
0.0604 RUB |
0.0604 RUB |
| 2022-08-08 |
0.0360 RUB |
1,064.0000 |
0.0380 RUB |
0.0360 RUB |
0.0380 RUB |
0.0360 RUB |
| 2022-08-05 |
0.0601 RUB |
1,188.0000 |
0.0590 RUB |
0.0590 RUB |
0.0604 RUB |
0.0604 RUB |
| 2022-07-31 |
0.0590 RUB |
423.0000 |
0.0590 RUB |
0.0590 RUB |
0.0590 RUB |
0.0590 RUB |
| 2022-07-29 |
0.0480 RUB |
863.0000 |
0.0463 RUB |
0.0463 RUB |
0.0590 RUB |
0.0590 RUB |
| 2022-07-21 |
0.0460 RUB |
2,132.0000 |
0.0430 RUB |
0.0430 RUB |
0.0490 RUB |
0.0490 RUB |
| 2022-07-19 |
0.0400 RUB |
610.0000 |
0.0402 RUB |
0.0390 RUB |
0.0449 RUB |
0.0449 RUB |
| 2022-07-14 |
0.0477 RUB |
10.0000 |
0.0477 RUB |
0.0477 RUB |
0.0477 RUB |
0.0477 RUB |
| 2022-07-12 |
0.0402 RUB |
20.0000 |
0.0402 RUB |
0.0402 RUB |
0.0402 RUB |
0.0402 RUB |
| 2022-07-11 |
0.0430 RUB |
150.0000 |
0.0430 RUB |
0.0430 RUB |
0.0430 RUB |
0.0430 RUB |
| 2022-07-09 |
0.0490 RUB |
15.0000 |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
| 2022-07-08 |
0.0490 RUB |
109.0000 |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
| 2022-07-06 |
0.0403 RUB |
1,126.0000 |
0.0403 RUB |
0.0402 RUB |
0.0403 RUB |
0.0402 RUB |
| 2022-07-04 |
0.0402 RUB |
80.0000 |
0.0402 RUB |
0.0402 RUB |
0.0402 RUB |
0.0402 RUB |
| 2022-07-01 |
0.0490 RUB |
40.0000 |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
| 2022-06-30 |
0.0490 RUB |
26.0000 |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
| 2022-06-29 |
0.0402 RUB |
430.0000 |
0.0402 RUB |
0.0402 RUB |
0.0402 RUB |
0.0402 RUB |
| 2022-06-26 |
0.0440 RUB |
23.0000 |
0.0440 RUB |
0.0440 RUB |
0.0440 RUB |
0.0440 RUB |
| 2022-06-25 |
0.0515 RUB |
20.0000 |
0.0540 RUB |
0.0540 RUB |
0.0540 RUB |
0.0540 RUB |
| 2022-06-24 |
0.0518 RUB |
92.0000 |
0.0440 RUB |
0.0440 RUB |
0.0540 RUB |
0.0540 RUB |
| 2022-06-23 |
0.0586 RUB |
396,804.0000 |
0.0480 RUB |
0.0440 RUB |
0.0608 RUB |
0.0440 RUB |
| 2022-06-22 |
0.0440 RUB |
21.0000 |
0.0440 RUB |
0.0440 RUB |
0.0440 RUB |
0.0440 RUB |
| 2022-06-21 |
0.0384 RUB |
83.0000 |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
0.0490 RUB |
| 2022-06-20 |
0.0376 RUB |
893.0000 |
0.0390 RUB |
0.0361 RUB |
0.0390 RUB |
0.0361 RUB |
| 2022-06-19 |
0.0405 RUB |
3,058.0000 |
0.0400 RUB |
0.0400 RUB |
0.0450 RUB |
0.0450 RUB |
| 2022-06-18 |
0.0423 RUB |
333.0000 |
0.0450 RUB |
0.0400 RUB |
0.0450 RUB |
0.0400 RUB |
| 2022-06-15 |
0.0450 RUB |
22.0000 |
0.0450 RUB |
0.0450 RUB |
0.0450 RUB |
0.0450 RUB |
| 2022-06-14 |
0.0500 RUB |
181.0000 |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
0.0500 RUB |
| 2022-06-13 |
0.0594 RUB |
4,812.0000 |
0.0600 RUB |
0.0500 RUB |
0.0600 RUB |
0.0500 RUB |
| 2022-06-12 |
0.0600 RUB |
260.0000 |
0.0600 RUB |
0.0600 RUB |
0.0600 RUB |
0.0600 RUB |
| 2022-06-11 |
0.0761 RUB |
1,115.0000 |
0.0640 RUB |
0.0640 RUB |
0.0800 RUB |
0.0800 RUB |
| 2022-06-10 |
0.0720 RUB |
143.0000 |
0.0725 RUB |
0.0720 RUB |
0.0725 RUB |
0.0720 RUB |
| 2022-06-09 |
0.0801 RUB |
71.0000 |
0.0801 RUB |
0.0801 RUB |
0.0801 RUB |
0.0801 RUB |
| 2022-06-08 |
0.0800 RUB |
669.0000 |
0.0800 RUB |
0.0800 RUB |
0.0801 RUB |
0.0801 RUB |
| 2022-06-07 |
0.0800 RUB |
6,091.0000 |
0.0800 RUB |
0.0800 RUB |
0.0800 RUB |
0.0800 RUB |
| 2022-06-06 |
0.0800 RUB |
4,795.0000 |
0.0801 RUB |
0.0800 RUB |
0.0801 RUB |
0.0800 RUB |
| 2022-06-05 |
0.0940 RUB |
318.0000 |
0.0900 RUB |
0.0801 RUB |
0.0900 RUB |
0.0801 RUB |
| 2022-06-04 |
0.1000 RUB |
447.0000 |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
0.1000 RUB |
| 2022-06-02 |
0.0830 RUB |
17,592.0000 |
0.0833 RUB |
0.0830 RUB |
0.0833 RUB |
0.0830 RUB |
| 2022-06-01 |
0.1006 RUB |
4,350.0000 |
0.1123 RUB |
0.0833 RUB |
0.1123 RUB |
0.0833 RUB |
| 2022-05-31 |
0.1385 RUB |
5,561.0000 |
0.1387 RUB |
0.1200 RUB |
0.1400 RUB |
0.1200 RUB |
| 2022-05-28 |
0.1139 RUB |
119.0000 |
0.1073 RUB |
0.1073 RUB |
0.1387 RUB |
0.1387 RUB |
| 2022-05-27 |
0.1159 RUB |
290.0000 |
0.1072 RUB |
0.1072 RUB |
0.1387 RUB |
0.1073 RUB |
| 2022-05-26 |
0.1100 RUB |
100.0000 |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
0.1100 RUB |
| 2022-05-25 |
0.1101 RUB |
2,930.0000 |
0.1102 RUB |
0.1100 RUB |
0.1102 RUB |
0.1100 RUB |
| 2022-05-24 |
0.1109 RUB |
790.0000 |
0.1121 RUB |
0.1102 RUB |
0.1121 RUB |
0.1102 RUB |
| 2022-05-20 |
0.1121 RUB |
210.0000 |
0.1121 RUB |
0.1121 RUB |
0.1121 RUB |
0.1121 RUB |
| 2022-05-13 |
0.1167 RUB |
7,955.0000 |
0.1195 RUB |
0.1101 RUB |
0.1387 RUB |
0.1387 RUB |
| 2022-05-12 |
0.1230 RUB |
14,672.0000 |
0.1342 RUB |
0.1203 RUB |
0.1342 RUB |
0.1203 RUB |