Identifier on Yobit: hex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-01 |
8.6077 RUB |
639.8896 HEX |
8.6077 RUB |
8.2153 RUB |
9.0000 RUB |
8.9925 RUB |
| 2021-07-31 |
8.4179 RUB |
963.1680 HEX |
8.4179 RUB |
8.0000 RUB |
8.8359 RUB |
8.0000 RUB |
| 2021-07-30 |
8.8193 RUB |
286.4503 HEX |
8.8193 RUB |
8.3705 RUB |
9.2681 RUB |
8.3705 RUB |
| 2021-07-29 |
9.6000 RUB |
123.1684 HEX |
9.6000 RUB |
9.4915 RUB |
9.7085 RUB |
9.6758 RUB |
| 2021-07-28 |
9.5512 RUB |
19.1057 HEX |
9.5512 RUB |
9.1025 RUB |
10.0000 RUB |
9.5407 RUB |
| 2021-07-27 |
9.3332 RUB |
745.0470 HEX |
9.3332 RUB |
8.6794 RUB |
9.9870 RUB |
9.9750 RUB |
| 2021-07-26 |
9.1752 RUB |
834.7905 HEX |
9.1752 RUB |
8.7572 RUB |
9.5932 RUB |
8.7671 RUB |
| 2021-07-25 |
9.8266 RUB |
1,712.3451 HEX |
9.8266 RUB |
9.5533 RUB |
10.1000 RUB |
9.5788 RUB |
| 2021-07-24 |
10.3764 RUB |
269.1469 HEX |
10.3764 RUB |
10.0227 RUB |
10.7301 RUB |
10.0932 RUB |
| 2021-07-23 |
9.7489 RUB |
66.7236 HEX |
9.7489 RUB |
9.6032 RUB |
9.8946 RUB |
9.6032 RUB |
| 2021-07-22 |
10.4690 RUB |
382.7472 HEX |
10.4690 RUB |
9.9656 RUB |
10.9725 RUB |
9.9783 RUB |
| 2021-07-21 |
9.9126 RUB |
157.4650 HEX |
9.9126 RUB |
8.9227 RUB |
10.9025 RUB |
10.5787 RUB |
| 2021-07-20 |
9.5415 RUB |
1,549.0828 HEX |
9.5415 RUB |
8.0000 RUB |
11.0829 RUB |
9.5516 RUB |
| 2021-07-19 |
11.3137 RUB |
115.3106 HEX |
11.3137 RUB |
10.4288 RUB |
12.1985 RUB |
11.0689 RUB |
| 2021-07-18 |
11.8936 RUB |
448.0596 HEX |
11.8936 RUB |
10.5872 RUB |
13.2000 RUB |
10.5872 RUB |
| 2021-07-17 |
12.1131 RUB |
1,745.4340 HEX |
12.1131 RUB |
11.0263 RUB |
13.2000 RUB |
13.2000 RUB |
| 2021-07-16 |
12.1512 RUB |
5,964.2880 HEX |
12.1512 RUB |
11.0000 RUB |
13.3024 RUB |
12.3514 RUB |
| 2021-07-15 |
10.4782 RUB |
2,150.7758 HEX |
10.4782 RUB |
8.1752 RUB |
12.7813 RUB |
11.0150 RUB |
| 2021-07-14 |
10.6793 RUB |
1,550.2824 HEX |
10.6793 RUB |
8.5773 RUB |
12.7813 RUB |
9.5629 RUB |
| 2021-07-13 |
7.4973 RUB |
980.6138 HEX |
7.4973 RUB |
5.9946 RUB |
9.0000 RUB |
8.0444 RUB |
| 2021-07-12 |
6.1460 RUB |
4.6651 HEX |
6.1460 RUB |
5.9946 RUB |
6.2973 RUB |
5.9946 RUB |
| 2021-07-11 |
6.1180 RUB |
176.2481 HEX |
6.1180 RUB |
5.9479 RUB |
6.2881 RUB |
5.9558 RUB |
| 2021-07-10 |
6.0201 RUB |
39.9963 HEX |
6.0201 RUB |
5.8402 RUB |
6.2000 RUB |
6.0132 RUB |
| 2021-07-09 |
5.6611 RUB |
1,109.9001 HEX |
5.6611 RUB |
5.3522 RUB |
5.9700 RUB |
5.9700 RUB |
| 2021-07-08 |
5.9975 RUB |
0.0000 HEX |
5.9975 RUB |
5.9975 RUB |
5.9975 RUB |
5.9975 RUB |
| 2021-07-07 |
6.1994 RUB |
62.1322 HEX |
6.1994 RUB |
5.9975 RUB |
6.4014 RUB |
5.9975 RUB |
| 2021-07-06 |
6.0222 RUB |
633.7278 HEX |
6.0222 RUB |
5.9087 RUB |
6.1358 RUB |
5.9087 RUB |
| 2021-07-05 |
6.6998 RUB |
1,024.2798 HEX |
6.6998 RUB |
6.0301 RUB |
7.3695 RUB |
6.1180 RUB |
| 2021-07-04 |
6.0575 RUB |
867.2113 HEX |
6.0575 RUB |
5.8324 RUB |
6.2826 RUB |
6.2826 RUB |
| 2021-07-03 |
5.8442 RUB |
0.0000 HEX |
5.8442 RUB |
5.8442 RUB |
5.8442 RUB |
5.8442 RUB |
| 2021-07-02 |
5.6357 RUB |
1.9222 HEX |
5.6357 RUB |
5.4273 RUB |
5.8442 RUB |
5.8442 RUB |
| 2021-07-01 |
6.0349 RUB |
0.0000 HEX |
6.0349 RUB |
6.0349 RUB |
6.0349 RUB |
6.0349 RUB |
| 2021-06-30 |
6.0349 RUB |
11.0827 HEX |
6.0349 RUB |
6.0348 RUB |
6.0349 RUB |
6.0349 RUB |
| 2021-06-29 |
5.9978 RUB |
154.2715 HEX |
5.9978 RUB |
5.9700 RUB |
6.0256 RUB |
6.0256 RUB |
| 2021-06-28 |
5.5034 RUB |
1,749.8102 HEX |
5.5034 RUB |
5.2441 RUB |
5.7626 RUB |
5.7626 RUB |
| 2021-06-27 |
4.5717 RUB |
1,138.2405 HEX |
4.5717 RUB |
4.0000 RUB |
5.1433 RUB |
5.1433 RUB |
| 2021-06-26 |
5.2792 RUB |
515.6250 HEX |
5.2792 RUB |
5.0918 RUB |
5.4666 RUB |
5.0918 RUB |
| 2021-06-25 |
5.2248 RUB |
0.0000 HEX |
5.2248 RUB |
5.2248 RUB |
5.2248 RUB |
5.2248 RUB |
| 2021-06-24 |
5.5305 RUB |
825.1490 HEX |
5.5305 RUB |
5.2248 RUB |
5.8361 RUB |
5.2248 RUB |
| 2021-06-23 |
5.7169 RUB |
3,050.1508 HEX |
5.7169 RUB |
5.2907 RUB |
6.1432 RUB |
6.1253 RUB |
| 2021-06-22 |
4.9850 RUB |
5,267.1228 HEX |
4.9850 RUB |
4.0000 RUB |
5.9700 RUB |
5.2248 RUB |
| 2021-06-21 |
5.8277 RUB |
4,452.0909 HEX |
5.8277 RUB |
5.2060 RUB |
6.4493 RUB |
5.4262 RUB |
| 2021-06-20 |
6.7908 RUB |
517.1244 HEX |
6.7908 RUB |
6.4164 RUB |
7.1651 RUB |
6.9742 RUB |
| 2021-06-19 |
6.7621 RUB |
759.7737 HEX |
6.7621 RUB |
6.3774 RUB |
7.1468 RUB |
6.8619 RUB |
| 2021-06-18 |
6.5441 RUB |
2,681.6420 HEX |
6.5441 RUB |
5.9700 RUB |
7.1182 RUB |
7.1182 RUB |
| 2021-06-17 |
5.6230 RUB |
1,182.5218 HEX |
5.6230 RUB |
5.2060 RUB |
6.0400 RUB |
6.0400 RUB |
| 2021-06-16 |
5.7819 RUB |
810.3542 HEX |
5.7819 RUB |
5.2060 RUB |
6.3579 RUB |
5.2060 RUB |
| 2021-06-15 |
6.3435 RUB |
202.2195 HEX |
6.3435 RUB |
5.8862 RUB |
6.8008 RUB |
6.4717 RUB |
| 2021-06-14 |
5.9500 RUB |
156.8555 HEX |
5.9500 RUB |
5.3035 RUB |
6.5965 RUB |
6.5965 RUB |
| 2021-06-13 |
6.1120 RUB |
644.4402 HEX |
6.1120 RUB |
5.2239 RUB |
7.0000 RUB |
6.1140 RUB |