Identifier on Yobit: hex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-20 |
30.7700 RUB |
222.2887 HEX |
30.7700 RUB |
27.5400 RUB |
34.0000 RUB |
29.7725 RUB |
| 2021-09-19 |
34.0750 RUB |
155.4483 HEX |
34.0750 RUB |
30.8000 RUB |
37.3499 RUB |
32.9835 RUB |
| 2021-09-18 |
29.2729 RUB |
838.2609 HEX |
29.2729 RUB |
25.4000 RUB |
33.1457 RUB |
33.1457 RUB |
| 2021-09-17 |
26.7493 RUB |
284.9767 HEX |
26.7493 RUB |
25.4074 RUB |
28.0912 RUB |
28.0000 RUB |
| 2021-09-16 |
26.9781 RUB |
2,560.7129 HEX |
26.9781 RUB |
25.4000 RUB |
28.5563 RUB |
28.2707 RUB |
| 2021-09-15 |
26.5433 RUB |
241.4358 HEX |
26.5433 RUB |
25.0000 RUB |
28.0865 RUB |
25.8000 RUB |
| 2021-09-14 |
25.6183 RUB |
216.3844 HEX |
25.6183 RUB |
23.1500 RUB |
28.0865 RUB |
28.0865 RUB |
| 2021-09-13 |
26.5000 RUB |
681.4456 HEX |
26.5000 RUB |
24.0000 RUB |
29.0000 RUB |
24.8400 RUB |
| 2021-09-12 |
29.0000 RUB |
490.5173 HEX |
29.0000 RUB |
27.0000 RUB |
31.0000 RUB |
27.4000 RUB |
| 2021-09-11 |
33.3820 RUB |
4,366.8764 HEX |
33.3820 RUB |
29.5641 RUB |
37.2000 RUB |
31.7936 RUB |
| 2021-09-10 |
35.2477 RUB |
4,663.2278 HEX |
35.2477 RUB |
31.1500 RUB |
39.3454 RUB |
36.9785 RUB |
| 2021-09-09 |
35.0883 RUB |
4,184.0591 HEX |
35.0883 RUB |
30.3631 RUB |
39.8135 RUB |
34.8564 RUB |
| 2021-09-08 |
28.0254 RUB |
4,559.3295 HEX |
28.0254 RUB |
24.0000 RUB |
32.0508 RUB |
32.0000 RUB |
| 2021-09-07 |
29.5844 RUB |
3,595.6320 HEX |
29.5844 RUB |
24.1687 RUB |
35.0000 RUB |
27.0123 RUB |
| 2021-09-06 |
30.9079 RUB |
1,439.2766 HEX |
30.9079 RUB |
21.8158 RUB |
40.0000 RUB |
27.3432 RUB |
| 2021-09-05 |
23.0300 RUB |
264.9160 HEX |
23.0300 RUB |
21.0600 RUB |
25.0000 RUB |
21.7920 RUB |
| 2021-09-04 |
21.9347 RUB |
452.8030 HEX |
21.9347 RUB |
19.8598 RUB |
24.0096 RUB |
24.0096 RUB |
| 2021-09-03 |
20.3324 RUB |
69.1467 HEX |
20.3324 RUB |
19.8023 RUB |
20.8626 RUB |
19.8598 RUB |
| 2021-09-02 |
19.8316 RUB |
329.2086 HEX |
19.8316 RUB |
18.5772 RUB |
21.0860 RUB |
20.9429 RUB |
| 2021-09-01 |
17.9723 RUB |
227.2303 HEX |
17.9723 RUB |
17.0362 RUB |
18.9083 RUB |
17.1081 RUB |
| 2021-08-31 |
17.4202 RUB |
567.7343 HEX |
17.4202 RUB |
15.8991 RUB |
18.9414 RUB |
18.0094 RUB |
| 2021-08-30 |
15.9849 RUB |
246.7994 HEX |
15.9849 RUB |
15.5874 RUB |
16.3825 RUB |
15.5874 RUB |
| 2021-08-29 |
16.4375 RUB |
220.9621 HEX |
16.4375 RUB |
15.9100 RUB |
16.9650 RUB |
15.9100 RUB |
| 2021-08-28 |
17.9273 RUB |
1,891.0830 HEX |
17.9273 RUB |
15.7401 RUB |
20.1144 RUB |
16.8141 RUB |
| 2021-08-27 |
15.6985 RUB |
153,053.2109 HEX |
15.6985 RUB |
14.8391 RUB |
16.5579 RUB |
16.3923 RUB |
| 2021-08-26 |
14.0727 RUB |
1,315.3853 HEX |
14.0727 RUB |
13.1455 RUB |
15.0000 RUB |
14.8500 RUB |
| 2021-08-25 |
12.6019 RUB |
1.0069 HEX |
12.6019 RUB |
12.0352 RUB |
13.1685 RUB |
13.0368 RUB |
| 2021-08-24 |
13.0580 RUB |
151.6344 HEX |
13.0580 RUB |
12.8485 RUB |
13.2676 RUB |
12.8485 RUB |
| 2021-08-23 |
12.1331 RUB |
1.7341 HEX |
12.1331 RUB |
12.1331 RUB |
12.1331 RUB |
12.1331 RUB |
| 2021-08-22 |
13.5142 RUB |
248.3386 HEX |
13.5142 RUB |
13.2343 RUB |
13.7941 RUB |
13.3863 RUB |
| 2021-08-21 |
12.6337 RUB |
119.5920 HEX |
12.6337 RUB |
12.0367 RUB |
13.2308 RUB |
12.0367 RUB |
| 2021-08-20 |
12.8744 RUB |
26.2875 HEX |
12.8744 RUB |
12.8744 RUB |
12.8744 RUB |
12.8744 RUB |
| 2021-08-19 |
13.0781 RUB |
81.3993 HEX |
13.0781 RUB |
11.7777 RUB |
14.3785 RUB |
13.2220 RUB |
| 2021-08-18 |
12.7896 RUB |
134.9030 HEX |
12.7896 RUB |
12.0792 RUB |
13.5000 RUB |
13.5000 RUB |
| 2021-08-17 |
11.8108 RUB |
477.4150 HEX |
11.8108 RUB |
11.1085 RUB |
12.5132 RUB |
12.5132 RUB |
| 2021-08-16 |
11.3203 RUB |
12.6425 HEX |
11.3203 RUB |
11.0544 RUB |
11.5862 RUB |
11.0544 RUB |
| 2021-08-15 |
10.8121 RUB |
32.4679 HEX |
10.8121 RUB |
10.1111 RUB |
11.5131 RUB |
11.5131 RUB |
| 2021-08-14 |
10.7948 RUB |
483.4200 HEX |
10.7948 RUB |
10.4731 RUB |
11.1165 RUB |
11.1058 RUB |
| 2021-08-13 |
10.0189 RUB |
86.7568 HEX |
10.0189 RUB |
9.7077 RUB |
10.3300 RUB |
9.7077 RUB |
| 2021-08-12 |
9.7977 RUB |
33.1892 HEX |
9.7977 RUB |
9.7546 RUB |
9.8407 RUB |
9.8407 RUB |
| 2021-08-11 |
9.3395 RUB |
171.1436 HEX |
9.3395 RUB |
9.0787 RUB |
9.6004 RUB |
9.2978 RUB |
| 2021-08-10 |
8.9081 RUB |
1,065.6140 HEX |
8.9081 RUB |
8.3788 RUB |
9.4374 RUB |
8.7995 RUB |
| 2021-08-09 |
8.9469 RUB |
314.8982 HEX |
8.9469 RUB |
8.7276 RUB |
9.1662 RUB |
8.7500 RUB |
| 2021-08-08 |
9.4289 RUB |
48.7952 HEX |
9.4289 RUB |
8.8678 RUB |
9.9900 RUB |
9.6580 RUB |
| 2021-08-07 |
9.4950 RUB |
967.4463 HEX |
9.4950 RUB |
9.0000 RUB |
9.9900 RUB |
9.9900 RUB |
| 2021-08-06 |
10.0133 RUB |
2,073.5826 HEX |
10.0133 RUB |
9.3300 RUB |
10.6965 RUB |
9.3300 RUB |
| 2021-08-05 |
10.6329 RUB |
43.1606 HEX |
10.6329 RUB |
10.1493 RUB |
11.1165 RUB |
11.1165 RUB |
| 2021-08-04 |
10.4240 RUB |
309.6062 HEX |
10.4240 RUB |
10.0172 RUB |
10.8309 RUB |
10.8309 RUB |
| 2021-08-03 |
9.7726 RUB |
666.3807 HEX |
9.7726 RUB |
8.7995 RUB |
10.7456 RUB |
10.5512 RUB |
| 2021-08-02 |
8.6344 RUB |
582.8714 HEX |
8.6344 RUB |
8.2689 RUB |
9.0000 RUB |
8.5145 RUB |