Identifier on Yobit: hex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-17 |
14.3942 RUB |
15.9036 HEX |
14.3942 RUB |
14.2400 RUB |
14.5483 RUB |
14.2400 RUB |
| 2022-02-16 |
14.5481 RUB |
13.2641 HEX |
14.5481 RUB |
14.2602 RUB |
14.8359 RUB |
14.5454 RUB |
| 2022-02-15 |
14.7733 RUB |
32.8958 HEX |
14.7733 RUB |
14.4038 RUB |
15.1427 RUB |
14.6941 RUB |
| 2022-02-14 |
15.2167 RUB |
3.4312 HEX |
15.2167 RUB |
15.1427 RUB |
15.2907 RUB |
15.1427 RUB |
| 2022-02-13 |
15.5601 RUB |
184.9700 HEX |
15.5601 RUB |
15.2907 RUB |
15.8295 RUB |
15.2907 RUB |
| 2022-02-12 |
15.4856 RUB |
7.5337 HEX |
15.4856 RUB |
15.3645 RUB |
15.6066 RUB |
15.3645 RUB |
| 2022-02-11 |
15.5049 RUB |
125.6772 HEX |
15.5049 RUB |
15.0712 RUB |
15.9386 RUB |
15.6066 RUB |
| 2022-02-10 |
15.2695 RUB |
70.8464 HEX |
15.2695 RUB |
15.0933 RUB |
15.4456 RUB |
15.1110 RUB |
| 2022-02-09 |
15.3570 RUB |
119.3095 HEX |
15.3570 RUB |
15.1889 RUB |
15.5251 RUB |
15.3829 RUB |
| 2022-02-08 |
15.8383 RUB |
218.1569 HEX |
15.8383 RUB |
15.5251 RUB |
16.1515 RUB |
15.5251 RUB |
| 2022-02-07 |
15.7265 RUB |
294.9228 HEX |
15.7265 RUB |
15.2984 RUB |
16.1547 RUB |
16.1515 RUB |
| 2022-02-06 |
15.1066 RUB |
207.5923 HEX |
15.1066 RUB |
14.6158 RUB |
15.5974 RUB |
15.5228 RUB |
| 2022-02-05 |
14.3777 RUB |
265.1653 HEX |
14.3777 RUB |
14.1559 RUB |
14.5995 RUB |
14.5995 RUB |
| 2022-02-04 |
14.2117 RUB |
258.2522 HEX |
14.2117 RUB |
13.8980 RUB |
14.5255 RUB |
14.5255 RUB |
| 2022-02-03 |
14.1805 RUB |
490.6014 HEX |
14.1805 RUB |
13.7716 RUB |
14.5894 RUB |
14.0512 RUB |
| 2022-02-02 |
13.4680 RUB |
93.3520 HEX |
13.4680 RUB |
13.3011 RUB |
13.6349 RUB |
13.3011 RUB |
| 2022-02-01 |
13.5897 RUB |
91.8791 HEX |
13.5897 RUB |
13.5260 RUB |
13.6533 RUB |
13.5260 RUB |
| 2022-01-31 |
13.7816 RUB |
216.1199 HEX |
13.7816 RUB |
13.3676 RUB |
14.1956 RUB |
13.3676 RUB |
| 2022-01-30 |
14.2723 RUB |
154.9231 HEX |
14.2723 RUB |
13.7771 RUB |
14.7676 RUB |
14.1921 RUB |
| 2022-01-29 |
14.1568 RUB |
169.2654 HEX |
14.1568 RUB |
13.9813 RUB |
14.3322 RUB |
14.3322 RUB |
| 2022-01-28 |
14.5375 RUB |
119.3668 HEX |
14.5375 RUB |
14.2279 RUB |
14.8471 RUB |
14.2279 RUB |
| 2022-01-27 |
14.2973 RUB |
485.4548 HEX |
14.2973 RUB |
13.3000 RUB |
15.2945 RUB |
14.3691 RUB |
| 2022-01-26 |
15.2040 RUB |
194.9530 HEX |
15.2040 RUB |
14.5966 RUB |
15.8114 RUB |
15.2945 RUB |
| 2022-01-25 |
14.3836 RUB |
200.7032 HEX |
14.3836 RUB |
13.7313 RUB |
15.0360 RUB |
15.0360 RUB |
| 2022-01-24 |
14.2089 RUB |
445.4083 HEX |
14.2089 RUB |
13.5000 RUB |
14.9178 RUB |
14.0677 RUB |
| 2022-01-23 |
14.8294 RUB |
219.8375 HEX |
14.8294 RUB |
14.2609 RUB |
15.3979 RUB |
14.6194 RUB |
| 2022-01-22 |
13.9450 RUB |
144.1233 HEX |
13.9450 RUB |
13.7000 RUB |
14.1900 RUB |
14.1900 RUB |
| 2022-01-21 |
15.0739 RUB |
304.3900 HEX |
15.0739 RUB |
14.1000 RUB |
16.0477 RUB |
14.1000 RUB |
| 2022-01-20 |
16.3315 RUB |
258.1173 HEX |
16.3315 RUB |
15.6754 RUB |
16.9877 RUB |
16.2574 RUB |
| 2022-01-19 |
15.3569 RUB |
356.7519 HEX |
15.3569 RUB |
15.0186 RUB |
15.6952 RUB |
15.6784 RUB |
| 2022-01-18 |
15.8874 RUB |
131.3899 HEX |
15.8874 RUB |
15.3710 RUB |
16.4037 RUB |
15.3710 RUB |
| 2022-01-17 |
16.3700 RUB |
281.1828 HEX |
16.3700 RUB |
14.9400 RUB |
17.8000 RUB |
16.4551 RUB |
| 2022-01-16 |
18.1687 RUB |
203.3196 HEX |
18.1687 RUB |
17.4993 RUB |
18.8381 RUB |
17.8000 RUB |
| 2022-01-15 |
18.3024 RUB |
541.8650 HEX |
18.3024 RUB |
17.7666 RUB |
18.8381 RUB |
18.8381 RUB |
| 2022-01-14 |
17.6495 RUB |
481.4223 HEX |
17.6495 RUB |
16.9834 RUB |
18.3157 RUB |
17.7666 RUB |
| 2022-01-13 |
16.9876 RUB |
117.1178 HEX |
16.9876 RUB |
16.6521 RUB |
17.3232 RUB |
17.3232 RUB |
| 2022-01-12 |
16.9399 RUB |
49.6738 HEX |
16.9399 RUB |
16.7287 RUB |
17.1511 RUB |
16.7311 RUB |
| 2022-01-11 |
17.1674 RUB |
409.4507 HEX |
17.1674 RUB |
16.4007 RUB |
17.9341 RUB |
16.4007 RUB |
| 2022-01-10 |
17.6774 RUB |
381.5704 HEX |
17.6774 RUB |
16.8713 RUB |
18.4834 RUB |
16.8713 RUB |
| 2022-01-09 |
18.4555 RUB |
649.6827 HEX |
18.4555 RUB |
17.3245 RUB |
19.5864 RUB |
18.2054 RUB |
| 2022-01-08 |
18.3017 RUB |
240.2593 HEX |
18.3017 RUB |
16.3034 RUB |
20.3000 RUB |
18.7935 RUB |
| 2022-01-07 |
17.0816 RUB |
93.2918 HEX |
17.0816 RUB |
16.3191 RUB |
17.8442 RUB |
17.4054 RUB |
| 2022-01-06 |
16.0684 RUB |
522.4010 HEX |
16.0684 RUB |
14.9000 RUB |
17.2368 RUB |
17.1511 RUB |
| 2022-01-05 |
18.5125 RUB |
679.3444 HEX |
18.5125 RUB |
17.4993 RUB |
19.5258 RUB |
17.4993 RUB |
| 2022-01-04 |
18.4712 RUB |
154.0480 HEX |
18.4712 RUB |
17.4166 RUB |
19.5258 RUB |
19.0477 RUB |
| 2022-01-03 |
17.6899 RUB |
525.5202 HEX |
17.6899 RUB |
16.0477 RUB |
19.3320 RUB |
17.4360 RUB |
| 2022-01-02 |
16.9283 RUB |
314.7268 HEX |
16.9283 RUB |
16.0767 RUB |
17.7800 RUB |
16.0767 RUB |
| 2022-01-01 |
18.5560 RUB |
316.9298 HEX |
18.5560 RUB |
17.7800 RUB |
19.3320 RUB |
17.7800 RUB |
| 2021-12-31 |
21.2163 RUB |
423.2660 HEX |
21.2163 RUB |
18.7106 RUB |
23.7219 RUB |
19.1425 RUB |
| 2021-12-30 |
22.6706 RUB |
263.6967 HEX |
22.6706 RUB |
20.3413 RUB |
25.0000 RUB |
23.4865 RUB |