Identifier on Yobit: hex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-09-29 |
0.3232 RUB |
111,184.8346 HEX |
0.3232 RUB |
0.3135 RUB |
0.3328 RUB |
0.3328 RUB |
| 2020-09-28 |
0.3290 RUB |
112,199.1509 HEX |
0.3290 RUB |
0.3129 RUB |
0.3451 RUB |
0.3135 RUB |
| 2020-09-27 |
0.3112 RUB |
325.8687 HEX |
0.3112 RUB |
0.3002 RUB |
0.3223 RUB |
0.3223 RUB |
| 2020-09-26 |
0.2511 RUB |
1,605.1957 HEX |
0.2511 RUB |
0.2497 RUB |
0.2525 RUB |
0.2497 RUB |
| 2020-09-25 |
0.2716 RUB |
1,200.3670 HEX |
0.2716 RUB |
0.2431 RUB |
0.3002 RUB |
0.2505 RUB |
| 2020-09-24 |
0.2399 RUB |
17,974.5027 HEX |
0.2399 RUB |
0.2368 RUB |
0.2431 RUB |
0.2368 RUB |
| 2020-09-23 |
0.2986 RUB |
0.0000 HEX |
0.2986 RUB |
0.2986 RUB |
0.2986 RUB |
0.2986 RUB |
| 2020-09-22 |
0.3142 RUB |
325.6003 HEX |
0.3142 RUB |
0.2986 RUB |
0.3297 RUB |
0.2986 RUB |
| 2020-09-21 |
0.3246 RUB |
2,897.0682 HEX |
0.3246 RUB |
0.2996 RUB |
0.3495 RUB |
0.2996 RUB |
| 2020-09-20 |
0.2655 RUB |
6,437.2025 HEX |
0.2655 RUB |
0.2451 RUB |
0.2859 RUB |
0.2683 RUB |
| 2020-09-19 |
0.2408 RUB |
1,941.1970 HEX |
0.2408 RUB |
0.2195 RUB |
0.2621 RUB |
0.2621 RUB |
| 2020-09-18 |
0.2074 RUB |
4,128.5785 HEX |
0.2074 RUB |
0.2016 RUB |
0.2132 RUB |
0.2132 RUB |
| 2020-09-17 |
0.1724 RUB |
888.2719 HEX |
0.1724 RUB |
0.1693 RUB |
0.1755 RUB |
0.1693 RUB |
| 2020-09-16 |
0.1867 RUB |
2,661.9115 HEX |
0.1867 RUB |
0.1755 RUB |
0.1979 RUB |
0.1755 RUB |
| 2020-09-15 |
0.1769 RUB |
18,900.2297 HEX |
0.1769 RUB |
0.1561 RUB |
0.1977 RUB |
0.1680 RUB |
| 2020-09-14 |
0.2042 RUB |
0.0000 HEX |
0.2042 RUB |
0.2042 RUB |
0.2042 RUB |
0.2042 RUB |
| 2020-09-13 |
0.2042 RUB |
886.2143 HEX |
0.2042 RUB |
0.2042 RUB |
0.2042 RUB |
0.2042 RUB |
| 2020-09-12 |
0.1967 RUB |
0.0000 HEX |
0.1967 RUB |
0.1967 RUB |
0.1967 RUB |
0.1967 RUB |
| 2020-09-11 |
0.2109 RUB |
1,084.3250 HEX |
0.2109 RUB |
0.1967 RUB |
0.2250 RUB |
0.1967 RUB |
| 2020-09-10 |
0.2411 RUB |
766.0647 HEX |
0.2411 RUB |
0.2378 RUB |
0.2444 RUB |
0.2444 RUB |
| 2020-09-09 |
0.2278 RUB |
1,729.4619 HEX |
0.2278 RUB |
0.1941 RUB |
0.2615 RUB |
0.2394 RUB |
| 2020-09-08 |
0.1832 RUB |
541.9822 HEX |
0.1832 RUB |
0.1723 RUB |
0.1941 RUB |
0.1723 RUB |
| 2020-09-07 |
0.1718 RUB |
0.0000 HEX |
0.1718 RUB |
0.1718 RUB |
0.1718 RUB |
0.1718 RUB |