Identifier on Yobit: hex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-18 |
0.5138 RUB |
2,561.4782 HEX |
0.5138 RUB |
0.4276 RUB |
0.6000 RUB |
0.4641 RUB |
| 2020-11-17 |
0.5408 RUB |
5,534.2803 HEX |
0.5408 RUB |
0.4397 RUB |
0.6418 RUB |
0.5205 RUB |
| 2020-11-16 |
0.7178 RUB |
367.5047 HEX |
0.7178 RUB |
0.6684 RUB |
0.7671 RUB |
0.7671 RUB |
| 2020-11-15 |
0.7035 RUB |
35.7069 HEX |
0.7035 RUB |
0.6877 RUB |
0.7193 RUB |
0.7193 RUB |
| 2020-11-14 |
0.6571 RUB |
655.6680 HEX |
0.6571 RUB |
0.6426 RUB |
0.6715 RUB |
0.6712 RUB |
| 2020-11-13 |
0.6629 RUB |
215.2558 HEX |
0.6629 RUB |
0.6258 RUB |
0.7000 RUB |
0.6352 RUB |
| 2020-11-12 |
0.6611 RUB |
200.3133 HEX |
0.6611 RUB |
0.6258 RUB |
0.6964 RUB |
0.6963 RUB |
| 2020-11-11 |
0.5951 RUB |
1,262.8209 HEX |
0.5951 RUB |
0.5401 RUB |
0.6500 RUB |
0.6435 RUB |
| 2020-11-10 |
1.2843 RUB |
2,981.5302 HEX |
1.2843 RUB |
0.5985 RUB |
1.9700 RUB |
0.7000 RUB |
| 2020-11-09 |
0.5537 RUB |
2,398.7812 HEX |
0.5537 RUB |
0.5008 RUB |
0.6065 RUB |
0.5296 RUB |
| 2020-11-08 |
0.5671 RUB |
7,172.1619 HEX |
0.5671 RUB |
0.4948 RUB |
0.6394 RUB |
0.6065 RUB |
| 2020-11-07 |
0.7518 RUB |
5,574.1096 HEX |
0.7518 RUB |
0.6037 RUB |
0.9000 RUB |
0.6779 RUB |
| 2020-11-06 |
0.7012 RUB |
2,200.3675 HEX |
0.7012 RUB |
0.6134 RUB |
0.7890 RUB |
0.7890 RUB |
| 2020-11-05 |
0.8354 RUB |
2,001.0946 HEX |
0.8354 RUB |
0.7328 RUB |
0.9379 RUB |
0.9081 RUB |
| 2020-11-04 |
0.7993 RUB |
1,917.2071 HEX |
0.7993 RUB |
0.6081 RUB |
0.9904 RUB |
0.6081 RUB |
| 2020-11-03 |
1.0038 RUB |
6,394.9206 HEX |
1.0038 RUB |
0.8477 RUB |
1.1599 RUB |
0.8974 RUB |
| 2020-11-02 |
1.0599 RUB |
5,915.9672 HEX |
1.0599 RUB |
0.9600 RUB |
1.1599 RUB |
0.9749 RUB |
| 2020-11-01 |
1.3413 RUB |
5,847.6894 HEX |
1.3413 RUB |
0.8835 RUB |
1.7991 RUB |
1.0020 RUB |
| 2020-10-31 |
0.9400 RUB |
2,884.9982 HEX |
0.9400 RUB |
0.8500 RUB |
1.0300 RUB |
0.8658 RUB |
| 2020-10-30 |
0.7550 RUB |
600.1655 HEX |
0.7550 RUB |
0.7109 RUB |
0.7991 RUB |
0.7991 RUB |
| 2020-10-29 |
0.7304 RUB |
859.2558 HEX |
0.7304 RUB |
0.6839 RUB |
0.7769 RUB |
0.7150 RUB |
| 2020-10-28 |
0.7248 RUB |
2,465.5937 HEX |
0.7248 RUB |
0.6641 RUB |
0.7855 RUB |
0.6997 RUB |
| 2020-10-27 |
0.6238 RUB |
5.5786 HEX |
0.6238 RUB |
0.6016 RUB |
0.6459 RUB |
0.6459 RUB |
| 2020-10-26 |
0.6347 RUB |
1,338.2273 HEX |
0.6347 RUB |
0.5405 RUB |
0.7290 RUB |
0.6168 RUB |
| 2020-10-25 |
0.6380 RUB |
5,696.7935 HEX |
0.6380 RUB |
0.5338 RUB |
0.7423 RUB |
0.5886 RUB |
| 2020-10-24 |
0.4957 RUB |
1,377.8587 HEX |
0.4957 RUB |
0.4410 RUB |
0.5503 RUB |
0.5503 RUB |
| 2020-10-23 |
0.4505 RUB |
5,796.1013 HEX |
0.4505 RUB |
0.4010 RUB |
0.5001 RUB |
0.4382 RUB |
| 2020-10-22 |
0.3976 RUB |
713.4645 HEX |
0.3976 RUB |
0.3562 RUB |
0.4389 RUB |
0.4389 RUB |
| 2020-10-21 |
0.4091 RUB |
1,917.0523 HEX |
0.4091 RUB |
0.3550 RUB |
0.4632 RUB |
0.3882 RUB |
| 2020-10-20 |
0.3697 RUB |
6,483.7403 HEX |
0.3697 RUB |
0.3393 RUB |
0.4002 RUB |
0.3455 RUB |
| 2020-10-19 |
0.3400 RUB |
22,043.6511 HEX |
0.3400 RUB |
0.3400 RUB |
0.3400 RUB |
0.3400 RUB |
| 2020-10-18 |
0.3508 RUB |
457.7277 HEX |
0.3508 RUB |
0.3496 RUB |
0.3520 RUB |
0.3520 RUB |
| 2020-10-17 |
0.3419 RUB |
1,347.4966 HEX |
0.3419 RUB |
0.3359 RUB |
0.3479 RUB |
0.3479 RUB |
| 2020-10-16 |
0.3227 RUB |
1,212.5926 HEX |
0.3227 RUB |
0.3051 RUB |
0.3404 RUB |
0.3069 RUB |
| 2020-10-15 |
0.3164 RUB |
1,265.3102 HEX |
0.3164 RUB |
0.2991 RUB |
0.3336 RUB |
0.3336 RUB |
| 2020-10-14 |
0.3247 RUB |
22,749.4230 HEX |
0.3247 RUB |
0.3155 RUB |
0.3338 RUB |
0.3155 RUB |
| 2020-10-13 |
0.3282 RUB |
45.4712 HEX |
0.3282 RUB |
0.3282 RUB |
0.3282 RUB |
0.3282 RUB |
| 2020-10-12 |
0.2947 RUB |
2,157.6995 HEX |
0.2947 RUB |
0.2758 RUB |
0.3135 RUB |
0.3135 RUB |
| 2020-10-11 |
0.2978 RUB |
2,973.2375 HEX |
0.2978 RUB |
0.2821 RUB |
0.3135 RUB |
0.3135 RUB |
| 2020-10-10 |
0.3221 RUB |
211.5829 HEX |
0.3221 RUB |
0.2990 RUB |
0.3451 RUB |
0.3451 RUB |
| 2020-10-09 |
0.3415 RUB |
0.0000 HEX |
0.3415 RUB |
0.3415 RUB |
0.3415 RUB |
0.3415 RUB |
| 2020-10-08 |
0.3128 RUB |
1,951.7652 HEX |
0.3128 RUB |
0.2809 RUB |
0.3447 RUB |
0.3415 RUB |
| 2020-10-07 |
0.2849 RUB |
3,983.6220 HEX |
0.2849 RUB |
0.2671 RUB |
0.3028 RUB |
0.2810 RUB |
| 2020-10-06 |
0.3060 RUB |
1,092.7831 HEX |
0.3060 RUB |
0.2974 RUB |
0.3147 RUB |
0.2974 RUB |
| 2020-10-05 |
0.3168 RUB |
3,545.4747 HEX |
0.3168 RUB |
0.2995 RUB |
0.3342 RUB |
0.2995 RUB |
| 2020-10-04 |
0.3059 RUB |
1,079.9120 HEX |
0.3059 RUB |
0.2902 RUB |
0.3217 RUB |
0.2902 RUB |
| 2020-10-03 |
0.2728 RUB |
0.7000 HEX |
0.2728 RUB |
0.2728 RUB |
0.2728 RUB |
0.2728 RUB |
| 2020-10-02 |
0.2827 RUB |
285.1351 HEX |
0.2827 RUB |
0.2618 RUB |
0.3035 RUB |
0.2618 RUB |
| 2020-10-01 |
0.2924 RUB |
1,991.4575 HEX |
0.2924 RUB |
0.2647 RUB |
0.3200 RUB |
0.2647 RUB |
| 2020-09-30 |
0.3328 RUB |
0.0000 HEX |
0.3328 RUB |
0.3328 RUB |
0.3328 RUB |
0.3328 RUB |