Identifier on Yobit: hex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-09 |
11.7246 RUB |
7,066.4419 HEX |
11.7246 RUB |
10.4692 RUB |
12.9800 RUB |
12.9800 RUB |
| 2021-11-08 |
12.8645 RUB |
5,704.8978 HEX |
12.8645 RUB |
11.6900 RUB |
14.0389 RUB |
11.6900 RUB |
| 2021-11-07 |
13.3002 RUB |
4,311.5106 HEX |
13.3002 RUB |
12.2198 RUB |
14.3806 RUB |
14.0300 RUB |
| 2021-11-06 |
14.2396 RUB |
1,979.5896 HEX |
14.2396 RUB |
13.7061 RUB |
14.7731 RUB |
13.7061 RUB |
| 2021-11-05 |
14.5473 RUB |
555.9108 HEX |
14.5473 RUB |
13.9762 RUB |
15.1184 RUB |
14.4324 RUB |
| 2021-11-04 |
14.5257 RUB |
1,040.2962 HEX |
14.5257 RUB |
13.5325 RUB |
15.5190 RUB |
13.5326 RUB |
| 2021-11-03 |
15.4562 RUB |
654.4530 HEX |
15.4562 RUB |
15.0800 RUB |
15.8324 RUB |
15.2984 RUB |
| 2021-11-02 |
15.8900 RUB |
726.1605 HEX |
15.8900 RUB |
14.8800 RUB |
16.9000 RUB |
15.3200 RUB |
| 2021-11-01 |
15.6224 RUB |
3,965.2401 HEX |
15.6224 RUB |
15.0936 RUB |
16.1512 RUB |
15.7560 RUB |
| 2021-10-31 |
15.9552 RUB |
1,994.3975 HEX |
15.9552 RUB |
13.7000 RUB |
18.2104 RUB |
16.3146 RUB |
| 2021-10-30 |
14.9455 RUB |
1,326.3628 HEX |
14.9455 RUB |
14.5200 RUB |
15.3710 RUB |
14.8386 RUB |
| 2021-10-29 |
16.1672 RUB |
2,468.9820 HEX |
16.1672 RUB |
14.3343 RUB |
18.0000 RUB |
15.6570 RUB |
| 2021-10-28 |
17.4449 RUB |
2,082.5278 HEX |
17.4449 RUB |
16.4064 RUB |
18.4834 RUB |
17.9610 RUB |
| 2021-10-27 |
18.7343 RUB |
872.9289 HEX |
18.7343 RUB |
17.9400 RUB |
19.5287 RUB |
18.4834 RUB |
| 2021-10-26 |
19.9126 RUB |
1,760.3987 HEX |
19.9126 RUB |
19.3000 RUB |
20.5251 RUB |
19.5335 RUB |
| 2021-10-25 |
20.7800 RUB |
552.2063 HEX |
20.7800 RUB |
20.0000 RUB |
21.5600 RUB |
20.5244 RUB |
| 2021-10-24 |
21.6832 RUB |
277.6575 HEX |
21.6832 RUB |
21.0264 RUB |
22.3400 RUB |
21.5600 RUB |
| 2021-10-23 |
20.7918 RUB |
372.3947 HEX |
20.7918 RUB |
19.2435 RUB |
22.3400 RUB |
22.3400 RUB |
| 2021-10-22 |
19.2051 RUB |
1,276.3551 HEX |
19.2051 RUB |
18.4003 RUB |
20.0100 RUB |
19.3349 RUB |
| 2021-10-21 |
19.9597 RUB |
7,638.2877 HEX |
19.9597 RUB |
18.7193 RUB |
21.2000 RUB |
19.2348 RUB |
| 2021-10-20 |
22.2568 RUB |
154.5306 HEX |
22.2568 RUB |
21.5000 RUB |
23.0135 RUB |
21.7158 RUB |
| 2021-10-19 |
20.3061 RUB |
728.0944 HEX |
20.3061 RUB |
17.4122 RUB |
23.2000 RUB |
21.8000 RUB |
| 2021-10-18 |
17.6469 RUB |
1,104.2003 HEX |
17.6469 RUB |
15.6675 RUB |
19.6263 RUB |
17.4122 RUB |
| 2021-10-17 |
19.4200 RUB |
2,141.5806 HEX |
19.4200 RUB |
18.5000 RUB |
20.3400 RUB |
19.6492 RUB |
| 2021-10-16 |
21.4424 RUB |
1,914.6935 HEX |
21.4424 RUB |
18.7648 RUB |
24.1199 RUB |
19.8231 RUB |
| 2021-10-15 |
22.0199 RUB |
4,976.5026 HEX |
22.0199 RUB |
17.5000 RUB |
26.5398 RUB |
23.1559 RUB |
| 2021-10-14 |
25.5000 RUB |
1,823.6356 HEX |
25.5000 RUB |
24.1999 RUB |
26.8000 RUB |
25.4178 RUB |
| 2021-10-13 |
25.6795 RUB |
283.1133 HEX |
25.6795 RUB |
23.3990 RUB |
27.9600 RUB |
26.7344 RUB |
| 2021-10-12 |
28.1990 RUB |
12.4833 HEX |
28.1990 RUB |
27.7000 RUB |
28.6981 RUB |
27.9800 RUB |
| 2021-10-11 |
29.3150 RUB |
601.8114 HEX |
29.3150 RUB |
28.1939 RUB |
30.4361 RUB |
28.1939 RUB |
| 2021-10-10 |
30.3510 RUB |
105.4544 HEX |
30.3510 RUB |
29.5431 RUB |
31.1588 RUB |
29.8393 RUB |
| 2021-10-09 |
29.7779 RUB |
1,245.5501 HEX |
29.7779 RUB |
28.6609 RUB |
30.8949 RUB |
30.8766 RUB |
| 2021-10-08 |
28.3856 RUB |
125.4455 HEX |
28.3856 RUB |
27.8159 RUB |
28.9553 RUB |
28.9553 RUB |
| 2021-10-07 |
27.2239 RUB |
1,272.6129 HEX |
27.2239 RUB |
26.2126 RUB |
28.2352 RUB |
27.5466 RUB |
| 2021-10-06 |
26.5700 RUB |
863.1776 HEX |
26.5700 RUB |
25.4200 RUB |
27.7200 RUB |
26.3413 RUB |
| 2021-10-05 |
28.7951 RUB |
471.3981 HEX |
28.7951 RUB |
27.7500 RUB |
29.8402 RUB |
27.7500 RUB |
| 2021-10-04 |
29.9558 RUB |
53.0098 HEX |
29.9558 RUB |
29.4000 RUB |
30.5117 RUB |
29.7000 RUB |
| 2021-10-03 |
30.5217 RUB |
346.0962 HEX |
30.5217 RUB |
28.6834 RUB |
32.3600 RUB |
30.0000 RUB |
| 2021-10-02 |
31.2508 RUB |
51.0611 HEX |
31.2508 RUB |
30.3269 RUB |
32.1747 RUB |
31.2606 RUB |
| 2021-10-01 |
30.4000 RUB |
475.4094 HEX |
30.4000 RUB |
27.8000 RUB |
33.0000 RUB |
31.3648 RUB |
| 2021-09-30 |
29.3564 RUB |
191.8282 HEX |
29.3564 RUB |
28.7129 RUB |
30.0000 RUB |
28.9200 RUB |
| 2021-09-29 |
28.1268 RUB |
194.0920 HEX |
28.1268 RUB |
26.8177 RUB |
29.4358 RUB |
28.5000 RUB |
| 2021-09-28 |
30.3200 RUB |
197.5754 HEX |
30.3200 RUB |
29.4400 RUB |
31.2000 RUB |
29.4400 RUB |
| 2021-09-27 |
32.6433 RUB |
784.6811 HEX |
32.6433 RUB |
30.7966 RUB |
34.4900 RUB |
31.0000 RUB |
| 2021-09-26 |
31.1400 RUB |
594.0354 HEX |
31.1400 RUB |
28.6200 RUB |
33.6600 RUB |
31.8186 RUB |
| 2021-09-25 |
30.7100 RUB |
28.7144 HEX |
30.7100 RUB |
29.8000 RUB |
31.6200 RUB |
31.5889 RUB |
| 2021-09-24 |
32.9455 RUB |
455.4430 HEX |
32.9455 RUB |
31.0963 RUB |
34.7946 RUB |
31.3938 RUB |
| 2021-09-23 |
32.4776 RUB |
39.5446 HEX |
32.4776 RUB |
30.6952 RUB |
34.2600 RUB |
32.6504 RUB |
| 2021-09-22 |
29.9444 RUB |
189.3948 HEX |
29.9444 RUB |
28.8889 RUB |
31.0000 RUB |
31.0000 RUB |
| 2021-09-21 |
30.8449 RUB |
272.1074 HEX |
30.8449 RUB |
29.4898 RUB |
32.2000 RUB |
30.6839 RUB |