Market [unlinked] / RUB
Identifier on Crex24: SIN-RUB
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-28 |
0.2060 RUB |
1,006,258.8556 |
0.2091 RUB |
0.1840 RUB |
0.2120 RUB |
0.1840 RUB |
| 2021-11-27 |
0.1760 RUB |
2,398,568.6324 |
0.1701 RUB |
0.1652 RUB |
0.2093 RUB |
0.2083 RUB |
| 2021-11-26 |
0.1712 RUB |
7,790,711.6173 |
0.1767 RUB |
0.1628 RUB |
0.1860 RUB |
0.1666 RUB |
| 2021-11-25 |
0.1908 RUB |
4,178,344.3138 |
0.2147 RUB |
0.1731 RUB |
0.2300 RUB |
0.1788 RUB |
| 2021-11-24 |
0.2082 RUB |
2,954,509.9525 |
0.2149 RUB |
0.1862 RUB |
0.2149 RUB |
0.1931 RUB |
| 2021-11-23 |
0.1774 RUB |
4,640,165.8535 |
0.1691 RUB |
0.1680 RUB |
0.2320 RUB |
0.2172 RUB |
| 2021-11-22 |
0.1724 RUB |
5,555,532.6600 |
0.1730 RUB |
0.1680 RUB |
0.1775 RUB |
0.1697 RUB |
| 2021-11-21 |
0.1753 RUB |
5,371,759.5700 |
0.1779 RUB |
0.1701 RUB |
0.1784 RUB |
0.1762 RUB |
| 2021-11-20 |
0.1741 RUB |
5,312,303.9056 |
0.1742 RUB |
0.1711 RUB |
0.1797 RUB |
0.1757 RUB |
| 2021-11-19 |
0.1699 RUB |
7,610,252.2284 |
0.1669 RUB |
0.1600 RUB |
0.1779 RUB |
0.1721 RUB |
| 2021-11-18 |
0.1759 RUB |
5,471,254.3816 |
0.1814 RUB |
0.1594 RUB |
0.1900 RUB |
0.1594 RUB |
| 2021-11-17 |
0.1777 RUB |
7,072,695.6243 |
0.1772 RUB |
0.1698 RUB |
0.1920 RUB |
0.1760 RUB |
| 2021-11-16 |
0.1823 RUB |
6,074,658.0596 |
0.1859 RUB |
0.1740 RUB |
0.1930 RUB |
0.1776 RUB |
| 2021-11-15 |
0.1936 RUB |
3,836,207.8724 |
0.1940 RUB |
0.1851 RUB |
0.2070 RUB |
0.1867 RUB |
| 2021-11-14 |
0.1968 RUB |
502,237.0820 |
0.2020 RUB |
0.1890 RUB |
0.2224 RUB |
0.1970 RUB |
| 2021-11-13 |
0.1874 RUB |
2,590,778.5881 |
0.1905 RUB |
0.1816 RUB |
0.2030 RUB |
0.1970 RUB |
| 2021-11-12 |
0.1894 RUB |
3,414,141.3353 |
0.1860 RUB |
0.1740 RUB |
0.2155 RUB |
0.1893 RUB |
| 2021-11-11 |
0.1824 RUB |
2,419,327.2144 |
0.1900 RUB |
0.1698 RUB |
0.2280 RUB |
0.1751 RUB |
| 2021-11-10 |
0.1515 RUB |
641,024.4454 |
0.1580 RUB |
0.1460 RUB |
0.1930 RUB |
0.1930 RUB |
| 2021-11-09 |
0.1508 RUB |
2,247,960.2250 |
0.1575 RUB |
0.1460 RUB |
0.1700 RUB |
0.1580 RUB |
| 2021-11-08 |
0.1581 RUB |
2,901,745.9327 |
0.1585 RUB |
0.1450 RUB |
0.1585 RUB |
0.1450 RUB |
| 2021-11-07 |
0.1766 RUB |
4,697,038.6280 |
0.1775 RUB |
0.1660 RUB |
0.1819 RUB |
0.1661 RUB |
| 2021-11-06 |
0.1755 RUB |
4,522,288.2033 |
0.1748 RUB |
0.1730 RUB |
0.1803 RUB |
0.1743 RUB |
| 2021-11-05 |
0.1777 RUB |
5,361,199.0740 |
0.1777 RUB |
0.1745 RUB |
0.1822 RUB |
0.1749 RUB |
| 2021-11-04 |
0.1787 RUB |
5,702,898.5552 |
0.1803 RUB |
0.1720 RUB |
0.1830 RUB |
0.1781 RUB |
| 2021-11-03 |
0.1812 RUB |
3,287,897.7634 |
0.1873 RUB |
0.1670 RUB |
0.1914 RUB |
0.1805 RUB |
| 2021-11-02 |
0.1825 RUB |
2,066,468.1602 |
0.1756 RUB |
0.1750 RUB |
0.1998 RUB |
0.1813 RUB |
| 2021-11-01 |
0.1814 RUB |
980,984.0112 |
0.1788 RUB |
0.1708 RUB |
0.2244 RUB |
0.1768 RUB |
| 2021-10-31 |
0.1779 RUB |
980,631.2822 |
0.1823 RUB |
0.1710 RUB |
0.1918 RUB |
0.1730 RUB |
| 2021-10-30 |
0.2062 RUB |
2,505,023.7645 |
0.2205 RUB |
0.1728 RUB |
0.2240 RUB |
0.1760 RUB |
| 2021-10-29 |
0.2199 RUB |
1,470,264.1864 |
0.2178 RUB |
0.2142 RUB |
0.2295 RUB |
0.2214 RUB |
| 2021-10-28 |
0.2126 RUB |
3,171,892.9326 |
0.2088 RUB |
0.2082 RUB |
0.2200 RUB |
0.2177 RUB |
| 2021-10-27 |
0.2291 RUB |
3,156,107.6424 |
0.2620 RUB |
0.2083 RUB |
0.2620 RUB |
0.2092 RUB |
| 2021-10-26 |
0.2621 RUB |
3,430,448.7014 |
0.2668 RUB |
0.2366 RUB |
0.2717 RUB |
0.2512 RUB |
| 2021-10-25 |
0.2655 RUB |
3,043,002.9153 |
0.2611 RUB |
0.2603 RUB |
0.2775 RUB |
0.2660 RUB |
| 2021-10-24 |
0.2611 RUB |
2,513,760.8159 |
0.2684 RUB |
0.2533 RUB |
0.2702 RUB |
0.2595 RUB |
| 2021-10-23 |
0.2642 RUB |
974,645.5590 |
0.2582 RUB |
0.2582 RUB |
0.2779 RUB |
0.2712 RUB |
| 2021-10-22 |
0.2680 RUB |
133.0000 |
0.2680 RUB |
0.2680 RUB |
0.2680 RUB |
0.2680 RUB |
| 2021-10-21 |
0.2538 RUB |
10,713.1524 |
0.2500 RUB |
0.2499 RUB |
0.2680 RUB |
0.2680 RUB |
| 2021-10-20 |
0.2349 RUB |
1,694,057.3150 |
0.2410 RUB |
0.2279 RUB |
0.2500 RUB |
0.2500 RUB |
| 2021-10-19 |
0.2284 RUB |
2,370,723.8726 |
0.2223 RUB |
0.2199 RUB |
0.2444 RUB |
0.2410 RUB |
| 2021-10-18 |
0.2268 RUB |
2,263,442.3080 |
0.2440 RUB |
0.2164 RUB |
0.2497 RUB |
0.2373 RUB |
| 2021-10-17 |
0.2336 RUB |
40,879.1377 |
0.2260 RUB |
0.2260 RUB |
0.2500 RUB |
0.2500 RUB |
| 2021-10-16 |
0.2201 RUB |
2,015,946.7471 |
0.2176 RUB |
0.2169 RUB |
0.2367 RUB |
0.2262 RUB |
| 2021-10-15 |
0.2166 RUB |
3,817,498.1222 |
0.2112 RUB |
0.2081 RUB |
0.2327 RUB |
0.2176 RUB |
| 2021-10-14 |
0.2105 RUB |
2,809,129.8585 |
0.2166 RUB |
0.2049 RUB |
0.2320 RUB |
0.2112 RUB |
| 2021-10-13 |
0.2297 RUB |
1,952,705.0437 |
0.2320 RUB |
0.2126 RUB |
0.2451 RUB |
0.2195 RUB |
| 2021-10-12 |
0.2063 RUB |
3,853,599.4056 |
0.2208 RUB |
0.1974 RUB |
0.2214 RUB |
0.2120 RUB |
| 2021-10-11 |
0.2189 RUB |
2,948,993.1484 |
0.2321 RUB |
0.2052 RUB |
0.2446 RUB |
0.2206 RUB |
| 2021-10-10 |
0.2140 RUB |
17,972.2299 |
0.2011 RUB |
0.2011 RUB |
0.2380 RUB |
0.2282 RUB |