Identifier on Yobit: hex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-28 |
5.2858 RUB |
557.2658 HEX |
5.2858 RUB |
4.4633 RUB |
6.1083 RUB |
5.8131 RUB |
| 2022-05-27 |
4.9552 RUB |
1,206.5489 HEX |
4.9552 RUB |
4.0703 RUB |
5.8401 RUB |
4.8318 RUB |
| 2022-05-26 |
5.4310 RUB |
193.3351 HEX |
5.4310 RUB |
5.1087 RUB |
5.7534 RUB |
5.3654 RUB |
| 2022-05-25 |
5.3316 RUB |
103.1089 HEX |
5.3316 RUB |
5.1623 RUB |
5.5008 RUB |
5.3758 RUB |
| 2022-05-24 |
5.7209 RUB |
251.0518 HEX |
5.7209 RUB |
5.3336 RUB |
6.1083 RUB |
5.4462 RUB |
| 2022-05-23 |
7.0265 RUB |
1,100.9964 HEX |
7.0265 RUB |
5.8139 RUB |
8.2391 RUB |
6.0788 RUB |
| 2022-05-22 |
7.6145 RUB |
3,884.2410 HEX |
7.6145 RUB |
7.1916 RUB |
8.0375 RUB |
7.5317 RUB |
| 2022-05-21 |
8.0000 RUB |
208.2966 HEX |
8.0000 RUB |
8.0000 RUB |
8.0000 RUB |
8.0000 RUB |
| 2022-05-20 |
8.1609 RUB |
10.8480 HEX |
8.1609 RUB |
8.0000 RUB |
8.3217 RUB |
8.0000 RUB |
| 2022-05-19 |
8.3514 RUB |
63.6700 HEX |
8.3514 RUB |
8.0000 RUB |
8.7028 RUB |
8.0000 RUB |
| 2022-05-18 |
9.1726 RUB |
36.1824 HEX |
9.1726 RUB |
9.1047 RUB |
9.2406 RUB |
9.1047 RUB |
| 2022-05-17 |
9.5171 RUB |
962.8431 HEX |
9.5171 RUB |
8.6186 RUB |
10.4156 RUB |
9.1960 RUB |
| 2022-05-16 |
9.5048 RUB |
77.9653 HEX |
9.5048 RUB |
9.0000 RUB |
10.0097 RUB |
9.5213 RUB |
| 2022-05-15 |
9.9732 RUB |
57.4745 HEX |
9.9732 RUB |
9.2882 RUB |
10.6582 RUB |
10.0117 RUB |
| 2022-05-14 |
10.2099 RUB |
17.9006 HEX |
10.2099 RUB |
10.2099 RUB |
10.2099 RUB |
10.2099 RUB |
| 2022-05-13 |
9.1708 RUB |
257.4716 HEX |
9.1708 RUB |
8.0000 RUB |
10.3415 RUB |
10.0097 RUB |
| 2022-05-12 |
9.5127 RUB |
797.4385 HEX |
9.5127 RUB |
8.2397 RUB |
10.7857 RUB |
9.1516 RUB |
| 2022-05-11 |
11.9896 RUB |
451.6004 HEX |
11.9896 RUB |
11.2825 RUB |
12.6967 RUB |
11.5127 RUB |
| 2022-05-10 |
12.1120 RUB |
237.4759 HEX |
12.1120 RUB |
11.5719 RUB |
12.6521 RUB |
12.2833 RUB |
| 2022-05-09 |
12.8384 RUB |
838.0450 HEX |
12.8384 RUB |
11.7587 RUB |
13.9180 RUB |
11.9410 RUB |
| 2022-05-08 |
13.9180 RUB |
149.0231 HEX |
13.9180 RUB |
13.9180 RUB |
13.9180 RUB |
13.9180 RUB |
| 2022-05-07 |
14.1104 RUB |
48.6097 HEX |
14.1104 RUB |
13.9097 RUB |
14.3112 RUB |
13.9173 RUB |
| 2022-05-06 |
13.7075 RUB |
6.1881 HEX |
13.7075 RUB |
13.5725 RUB |
13.8425 RUB |
13.5725 RUB |
| 2022-05-05 |
14.6830 RUB |
1,353.0317 HEX |
14.6830 RUB |
13.8432 RUB |
15.5228 RUB |
13.8460 RUB |
| 2022-05-04 |
14.8446 RUB |
191.1011 HEX |
14.8446 RUB |
14.4730 RUB |
15.2162 RUB |
14.9216 RUB |
| 2022-05-03 |
14.5702 RUB |
1,081.4518 HEX |
14.5702 RUB |
14.0000 RUB |
15.1405 RUB |
14.5454 RUB |
| 2022-05-02 |
14.4201 RUB |
860.2377 HEX |
14.4201 RUB |
13.6997 RUB |
15.1405 RUB |
14.1250 RUB |
| 2022-05-01 |
13.9307 RUB |
502.4828 HEX |
13.9307 RUB |
13.3807 RUB |
14.4807 RUB |
13.3807 RUB |
| 2022-04-30 |
14.5135 RUB |
1,635.2362 HEX |
14.5135 RUB |
13.9792 RUB |
15.0477 RUB |
14.2516 RUB |
| 2022-04-29 |
12.8115 RUB |
65.2531 HEX |
12.8115 RUB |
12.1905 RUB |
13.4324 RUB |
13.3656 RUB |
| 2022-04-28 |
12.6445 RUB |
797.9421 HEX |
12.6445 RUB |
11.6834 RUB |
13.6056 RUB |
12.1905 RUB |
| 2022-04-27 |
11.3239 RUB |
86.4609 HEX |
11.3239 RUB |
10.7900 RUB |
11.8578 RUB |
11.8578 RUB |
| 2022-04-26 |
10.8895 RUB |
15.3920 HEX |
10.8895 RUB |
10.8292 RUB |
10.9499 RUB |
10.8292 RUB |
| 2022-04-25 |
11.1176 RUB |
103.1026 HEX |
11.1176 RUB |
10.8439 RUB |
11.3912 RUB |
11.0046 RUB |
| 2022-04-24 |
11.2528 RUB |
0.3196 HEX |
11.2528 RUB |
11.2247 RUB |
11.2809 RUB |
11.2809 RUB |
| 2022-04-23 |
11.0011 RUB |
9.4266 HEX |
11.0011 RUB |
10.9977 RUB |
11.0046 RUB |
10.9977 RUB |
| 2022-04-22 |
11.2553 RUB |
151.6941 HEX |
11.2553 RUB |
11.0597 RUB |
11.4509 RUB |
11.0597 RUB |
| 2022-04-21 |
11.3130 RUB |
710.3650 HEX |
11.3130 RUB |
11.1178 RUB |
11.5082 RUB |
11.4509 RUB |
| 2022-04-20 |
10.8142 RUB |
401.4674 HEX |
10.8142 RUB |
10.6829 RUB |
10.9456 RUB |
10.6829 RUB |
| 2022-04-19 |
10.7763 RUB |
201.4368 HEX |
10.7763 RUB |
10.6071 RUB |
10.9456 RUB |
10.8938 RUB |
| 2022-04-18 |
11.0192 RUB |
674.2394 HEX |
11.0192 RUB |
10.0000 RUB |
12.0383 RUB |
10.8403 RUB |
| 2022-04-17 |
12.1894 RUB |
32.2122 HEX |
12.1894 RUB |
12.0383 RUB |
12.3405 RUB |
12.0383 RUB |
| 2022-04-16 |
12.1408 RUB |
169.0313 HEX |
12.1408 RUB |
11.9410 RUB |
12.3405 RUB |
11.9410 RUB |
| 2022-04-15 |
11.7815 RUB |
327.4242 HEX |
11.7815 RUB |
11.0074 RUB |
12.5556 RUB |
12.3405 RUB |
| 2022-04-14 |
10.8452 RUB |
490.2775 HEX |
10.8452 RUB |
10.5216 RUB |
11.1689 RUB |
11.1689 RUB |
| 2022-04-13 |
11.0357 RUB |
102.5661 HEX |
11.0357 RUB |
10.8466 RUB |
11.2247 RUB |
11.2247 RUB |
| 2022-04-12 |
11.0759 RUB |
1,649.4117 HEX |
11.0759 RUB |
10.5242 RUB |
11.6276 RUB |
11.0030 RUB |
| 2022-04-11 |
11.5075 RUB |
729.5876 HEX |
11.5075 RUB |
11.1573 RUB |
11.8578 RUB |
11.4509 RUB |
| 2022-04-10 |
11.7512 RUB |
410.4060 HEX |
11.7512 RUB |
11.2264 RUB |
12.2761 RUB |
11.8914 RUB |
| 2022-04-09 |
11.9867 RUB |
2,369.1001 HEX |
11.9867 RUB |
11.5713 RUB |
12.4022 RUB |
12.2761 RUB |