Identifier on Yobit: hex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-31 |
0.2614 RUB |
427.9708 HEX |
0.2614 RUB |
0.2277 RUB |
0.2951 RUB |
0.2393 RUB |
| 2024-03-30 |
0.2650 RUB |
92.7116 HEX |
0.2650 RUB |
0.2300 RUB |
0.3000 RUB |
0.2393 RUB |
| 2024-03-29 |
0.2588 RUB |
4,087.5011 HEX |
0.2588 RUB |
0.2255 RUB |
0.2922 RUB |
0.2893 RUB |
| 2024-03-28 |
0.2753 RUB |
855.1023 HEX |
0.2753 RUB |
0.2698 RUB |
0.2808 RUB |
0.2698 RUB |
| 2024-03-27 |
0.2767 RUB |
853.6033 HEX |
0.2767 RUB |
0.2698 RUB |
0.2836 RUB |
0.2698 RUB |
| 2024-03-26 |
0.2893 RUB |
3,283.6306 HEX |
0.2893 RUB |
0.2893 RUB |
0.2893 RUB |
0.2893 RUB |
| 2024-03-25 |
0.2851 RUB |
1,198.8785 HEX |
0.2851 RUB |
0.2808 RUB |
0.2893 RUB |
0.2893 RUB |
| 2024-03-24 |
0.2940 RUB |
706.5971 HEX |
0.2940 RUB |
0.2808 RUB |
0.3071 RUB |
0.2808 RUB |
| 2024-03-23 |
0.2335 RUB |
5.6037 HEX |
0.2335 RUB |
0.2300 RUB |
0.2370 RUB |
0.2370 RUB |
| 2024-03-22 |
0.2278 RUB |
214.0302 HEX |
0.2278 RUB |
0.2210 RUB |
0.2346 RUB |
0.2277 RUB |
| 2024-03-21 |
0.2435 RUB |
604.6503 HEX |
0.2435 RUB |
0.2277 RUB |
0.2592 RUB |
0.2346 RUB |
| 2024-03-20 |
0.2644 RUB |
3,918.7078 HEX |
0.2644 RUB |
0.2394 RUB |
0.2893 RUB |
0.2500 RUB |
| 2024-03-19 |
0.2630 RUB |
9,703.1275 HEX |
0.2630 RUB |
0.2278 RUB |
0.2981 RUB |
0.2951 RUB |
| 2024-03-18 |
0.3124 RUB |
122.6381 HEX |
0.3124 RUB |
0.2922 RUB |
0.3326 RUB |
0.2922 RUB |
| 2024-03-17 |
0.2897 RUB |
43,547.4950 HEX |
0.2897 RUB |
0.2567 RUB |
0.3228 RUB |
0.3196 RUB |
| 2024-03-16 |
0.2864 RUB |
1,799.4817 HEX |
0.2864 RUB |
0.2500 RUB |
0.3228 RUB |
0.3165 RUB |
| 2024-03-15 |
0.3339 RUB |
23,373.9330 HEX |
0.3339 RUB |
0.2698 RUB |
0.3981 RUB |
0.2865 RUB |
| 2024-03-14 |
0.2663 RUB |
30,157.4919 HEX |
0.2663 RUB |
0.2000 RUB |
0.3326 RUB |
0.3099 RUB |
| 2024-03-13 |
0.3144 RUB |
82,243.8846 HEX |
0.3144 RUB |
0.1700 RUB |
0.4589 RUB |
0.2415 RUB |
| 2024-03-12 |
0.4325 RUB |
20,701.1460 HEX |
0.4325 RUB |
0.3650 RUB |
0.5000 RUB |
0.3787 RUB |
| 2024-03-11 |
0.4688 RUB |
29,463.9183 HEX |
0.4688 RUB |
0.3676 RUB |
0.5700 RUB |
0.4532 RUB |
| 2024-03-10 |
1.0637 RUB |
5.1374 HEX |
1.0637 RUB |
1.0372 RUB |
1.0902 RUB |
1.0582 RUB |
| 2024-03-09 |
1.0300 RUB |
0.0232 HEX |
1.0300 RUB |
1.0300 RUB |
1.0300 RUB |
1.0300 RUB |
| 2024-03-08 |
1.0150 RUB |
917.8457 HEX |
1.0150 RUB |
1.0000 RUB |
1.0300 RUB |
1.0300 RUB |
| 2024-03-07 |
0.9550 RUB |
85.4852 HEX |
0.9550 RUB |
0.9100 RUB |
1.0000 RUB |
1.0000 RUB |
| 2024-03-06 |
0.9724 RUB |
54.6055 HEX |
0.9724 RUB |
0.9400 RUB |
1.0047 RUB |
0.9576 RUB |
| 2024-03-05 |
0.9728 RUB |
236.0053 HEX |
0.9728 RUB |
0.9388 RUB |
1.0067 RUB |
0.9700 RUB |
| 2024-03-04 |
0.9383 RUB |
22.1389 HEX |
0.9383 RUB |
0.8800 RUB |
0.9966 RUB |
0.9966 RUB |
| 2024-03-03 |
0.8910 RUB |
15.7714 HEX |
0.8910 RUB |
0.8800 RUB |
0.9020 RUB |
0.9020 RUB |
| 2024-03-02 |
0.8463 RUB |
60.6211 HEX |
0.8463 RUB |
0.8084 RUB |
0.8842 RUB |
0.8800 RUB |
| 2024-03-01 |
0.8761 RUB |
10.5680 HEX |
0.8761 RUB |
0.8502 RUB |
0.9020 RUB |
0.8582 RUB |
| 2024-02-29 |
0.8471 RUB |
10.0765 HEX |
0.8471 RUB |
0.8100 RUB |
0.8842 RUB |
0.8842 RUB |
| 2024-02-28 |
0.8994 RUB |
61.9552 HEX |
0.8994 RUB |
0.8600 RUB |
0.9387 RUB |
0.8600 RUB |
| 2024-02-27 |
0.8551 RUB |
14.3801 HEX |
0.8551 RUB |
0.8082 RUB |
0.9020 RUB |
0.8755 RUB |
| 2024-02-26 |
0.7407 RUB |
172.6627 HEX |
0.7407 RUB |
0.6650 RUB |
0.8164 RUB |
0.8000 RUB |
| 2024-02-25 |
0.8223 RUB |
2.6181 HEX |
0.8223 RUB |
0.8200 RUB |
0.8245 RUB |
0.8245 RUB |
| 2024-02-24 |
0.8182 RUB |
1.0388 HEX |
0.8182 RUB |
0.8164 RUB |
0.8200 RUB |
0.8200 RUB |
| 2024-02-23 |
0.8082 RUB |
0.2719 HEX |
0.8082 RUB |
0.8001 RUB |
0.8164 RUB |
0.8164 RUB |
| 2024-02-22 |
0.7898 RUB |
3,499.5595 HEX |
0.7898 RUB |
0.6500 RUB |
0.9295 RUB |
0.8164 RUB |
| 2024-02-21 |
0.9295 RUB |
0.0000 HEX |
0.9295 RUB |
0.9295 RUB |
0.9295 RUB |
0.9295 RUB |
| 2024-02-20 |
0.9398 RUB |
1.8816 HEX |
0.9398 RUB |
0.9295 RUB |
0.9500 RUB |
0.9295 RUB |
| 2024-02-19 |
0.9159 RUB |
0.9777 HEX |
0.9159 RUB |
0.9024 RUB |
0.9294 RUB |
0.9294 RUB |
| 2024-02-18 |
0.9111 RUB |
2.1154 HEX |
0.9111 RUB |
0.9022 RUB |
0.9200 RUB |
0.9023 RUB |
| 2024-02-17 |
0.9444 RUB |
553.8436 HEX |
0.9444 RUB |
0.9388 RUB |
0.9500 RUB |
0.9388 RUB |
| 2024-02-16 |
0.9343 RUB |
1,002.1309 HEX |
0.9343 RUB |
0.9110 RUB |
0.9576 RUB |
0.9400 RUB |
| 2024-02-15 |
0.8791 RUB |
235.6586 HEX |
0.8791 RUB |
0.8082 RUB |
0.9500 RUB |
0.9110 RUB |
| 2024-02-14 |
0.7750 RUB |
24.6675 HEX |
0.7750 RUB |
0.7600 RUB |
0.7900 RUB |
0.7700 RUB |
| 2024-02-13 |
0.7900 RUB |
7.3304 HEX |
0.7900 RUB |
0.7800 RUB |
0.8000 RUB |
0.7800 RUB |
| 2024-02-12 |
0.7845 RUB |
132.0272 HEX |
0.7845 RUB |
0.7690 RUB |
0.8000 RUB |
0.8000 RUB |
| 2024-02-11 |
0.8389 RUB |
2,805.9400 HEX |
0.8389 RUB |
0.6510 RUB |
1.0269 RUB |
0.7845 RUB |