Identifier on Yobit: hex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-08 |
12.2533 RUB |
570.5318 HEX |
12.2533 RUB |
11.9801 RUB |
12.5265 RUB |
11.9801 RUB |
| 2022-04-07 |
12.2991 RUB |
288.0297 HEX |
12.2991 RUB |
11.8221 RUB |
12.7761 RUB |
12.0967 RUB |
| 2022-04-06 |
13.1734 RUB |
363.3840 HEX |
13.1734 RUB |
12.5000 RUB |
13.8468 RUB |
12.9063 RUB |
| 2022-04-05 |
13.7783 RUB |
228.9121 HEX |
13.7783 RUB |
13.5725 RUB |
13.9841 RUB |
13.9063 RUB |
| 2022-04-04 |
14.1199 RUB |
221.0728 HEX |
14.1199 RUB |
13.8339 RUB |
14.4060 RUB |
13.8339 RUB |
| 2022-04-03 |
14.4852 RUB |
40.2951 HEX |
14.4852 RUB |
14.4817 RUB |
14.4888 RUB |
14.4888 RUB |
| 2022-04-02 |
14.6219 RUB |
387.4614 HEX |
14.6219 RUB |
14.4060 RUB |
14.8378 RUB |
14.4780 RUB |
| 2022-04-01 |
14.5987 RUB |
190.3757 HEX |
14.5987 RUB |
14.3914 RUB |
14.8060 RUB |
14.7183 RUB |
| 2022-03-31 |
14.3145 RUB |
519.7856 HEX |
14.3145 RUB |
13.8230 RUB |
14.8060 RUB |
14.8060 RUB |
| 2022-03-30 |
13.8296 RUB |
404.2461 HEX |
13.8296 RUB |
13.4378 RUB |
14.2214 RUB |
14.1900 RUB |
| 2022-03-29 |
14.5100 RUB |
472.3530 HEX |
14.5100 RUB |
13.4671 RUB |
15.5529 RUB |
13.7682 RUB |
| 2022-03-28 |
15.0729 RUB |
65.3566 HEX |
15.0729 RUB |
14.6993 RUB |
15.4464 RUB |
15.1465 RUB |
| 2022-03-27 |
14.6661 RUB |
36.7691 HEX |
14.6661 RUB |
14.3322 RUB |
15.0000 RUB |
14.7000 RUB |
| 2022-03-26 |
14.1875 RUB |
490.1618 HEX |
14.1875 RUB |
14.0512 RUB |
14.3237 RUB |
14.2980 RUB |
| 2022-03-25 |
14.0249 RUB |
117.9924 HEX |
14.0249 RUB |
13.5016 RUB |
14.5483 RUB |
14.0512 RUB |
| 2022-03-24 |
13.0107 RUB |
82.7906 HEX |
13.0107 RUB |
12.2198 RUB |
13.8016 RUB |
13.3677 RUB |
| 2022-03-23 |
12.6541 RUB |
0.3387 HEX |
12.6541 RUB |
12.5910 RUB |
12.7172 RUB |
12.5910 RUB |
| 2022-03-22 |
12.8596 RUB |
135.4512 HEX |
12.8596 RUB |
12.7432 RUB |
12.9761 RUB |
12.7433 RUB |
| 2022-03-21 |
13.2329 RUB |
0.0000 HEX |
13.2329 RUB |
13.2329 RUB |
13.2329 RUB |
13.2329 RUB |
| 2022-03-20 |
13.0857 RUB |
816.3067 HEX |
13.0857 RUB |
12.9384 RUB |
13.2329 RUB |
13.2329 RUB |
| 2022-03-19 |
13.0001 RUB |
468.0183 HEX |
13.0001 RUB |
12.8332 RUB |
13.1671 RUB |
12.9384 RUB |
| 2022-03-18 |
12.7448 RUB |
19.1502 HEX |
12.7448 RUB |
12.5827 RUB |
12.9070 RUB |
12.5827 RUB |
| 2022-03-17 |
12.7235 RUB |
197.7743 HEX |
12.7235 RUB |
12.5400 RUB |
12.9070 RUB |
12.9070 RUB |
| 2022-03-16 |
12.6932 RUB |
159.6995 HEX |
12.6932 RUB |
12.3500 RUB |
13.0364 RUB |
12.7834 RUB |
| 2022-03-15 |
13.1341 RUB |
568.9130 HEX |
13.1341 RUB |
12.5000 RUB |
13.7683 RUB |
12.5000 RUB |
| 2022-03-14 |
14.6304 RUB |
402.4107 HEX |
14.6304 RUB |
13.5016 RUB |
15.7591 RUB |
13.6534 RUB |
| 2022-03-13 |
15.8486 RUB |
59.8514 HEX |
15.8486 RUB |
15.6236 RUB |
16.0737 RUB |
15.6236 RUB |
| 2022-03-12 |
15.6873 RUB |
69.6987 HEX |
15.6873 RUB |
15.5367 RUB |
15.8379 RUB |
15.5367 RUB |
| 2022-03-11 |
16.4124 RUB |
113.3784 HEX |
16.4124 RUB |
15.9882 RUB |
16.8367 RUB |
15.9882 RUB |
| 2022-03-10 |
15.3986 RUB |
64.9620 HEX |
15.3986 RUB |
13.9848 RUB |
16.8123 RUB |
16.4860 RUB |
| 2022-03-09 |
12.6817 RUB |
1,707.3363 HEX |
12.6817 RUB |
11.1000 RUB |
14.2633 RUB |
14.2633 RUB |
| 2022-03-08 |
13.3133 RUB |
831.1766 HEX |
13.3133 RUB |
13.0191 RUB |
13.6074 RUB |
13.0191 RUB |
| 2022-03-07 |
13.2701 RUB |
319.6626 HEX |
13.2701 RUB |
12.5910 RUB |
13.9492 RUB |
13.5050 RUB |
| 2022-03-06 |
12.4088 RUB |
102.7881 HEX |
12.4088 RUB |
11.9766 RUB |
12.8409 RUB |
12.8409 RUB |
| 2022-03-05 |
12.1891 RUB |
1,255.0360 HEX |
12.1891 RUB |
11.6202 RUB |
12.7581 RUB |
11.6916 RUB |
| 2022-03-04 |
12.6922 RUB |
710.4365 HEX |
12.6922 RUB |
11.5683 RUB |
13.8161 RUB |
12.8411 RUB |
| 2022-03-03 |
13.0358 RUB |
448.6924 HEX |
13.0358 RUB |
12.4660 RUB |
13.6056 RUB |
13.6056 RUB |
| 2022-03-02 |
12.8593 RUB |
1,775.8036 HEX |
12.8593 RUB |
12.2809 RUB |
13.4378 RUB |
12.5910 RUB |
| 2022-03-01 |
13.1443 RUB |
716.2646 HEX |
13.1443 RUB |
12.5378 RUB |
13.7507 RUB |
13.4378 RUB |
| 2022-02-28 |
13.3801 RUB |
650.2526 HEX |
13.3801 RUB |
12.7789 RUB |
13.9813 RUB |
13.2789 RUB |
| 2022-02-27 |
12.5627 RUB |
348.6877 HEX |
12.5627 RUB |
12.2809 RUB |
12.8445 RUB |
12.5000 RUB |
| 2022-02-26 |
12.5597 RUB |
205.4511 HEX |
12.5597 RUB |
12.3405 RUB |
12.7789 RUB |
12.7789 RUB |
| 2022-02-25 |
11.3923 RUB |
158.1794 HEX |
11.3923 RUB |
10.7363 RUB |
12.0483 RUB |
11.8035 RUB |
| 2022-02-24 |
11.1589 RUB |
2,736.5644 HEX |
11.1589 RUB |
10.1606 RUB |
12.1572 RUB |
10.7363 RUB |
| 2022-02-23 |
11.7170 RUB |
128.6670 HEX |
11.7170 RUB |
11.4041 RUB |
12.0300 RUB |
11.7448 RUB |
| 2022-02-22 |
12.5317 RUB |
977.5910 HEX |
12.5317 RUB |
11.8597 RUB |
13.2037 RUB |
11.8597 RUB |
| 2022-02-21 |
12.0135 RUB |
304.2435 HEX |
12.0135 RUB |
11.7418 RUB |
12.2853 RUB |
12.2853 RUB |
| 2022-02-20 |
12.5547 RUB |
1,200.0564 HEX |
12.5547 RUB |
11.7418 RUB |
13.3676 RUB |
11.9785 RUB |
| 2022-02-19 |
13.5735 RUB |
48.9440 HEX |
13.5735 RUB |
13.3044 RUB |
13.8425 RUB |
13.6349 RUB |
| 2022-02-18 |
14.0232 RUB |
118.2591 HEX |
14.0232 RUB |
13.8425 RUB |
14.2039 RUB |
13.8425 RUB |