Identifier on Yobit: hex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-02 |
14.4201 RUB |
860.2377 HEX |
14.4201 RUB |
13.6997 RUB |
15.1405 RUB |
14.1250 RUB |
| 2022-05-01 |
13.9307 RUB |
502.4828 HEX |
13.9307 RUB |
13.3807 RUB |
14.4807 RUB |
13.3807 RUB |
| 2022-04-30 |
14.5135 RUB |
1,635.2362 HEX |
14.5135 RUB |
13.9792 RUB |
15.0477 RUB |
14.2516 RUB |
| 2022-04-29 |
12.8115 RUB |
65.2531 HEX |
12.8115 RUB |
12.1905 RUB |
13.4324 RUB |
13.3656 RUB |
| 2022-04-28 |
12.6445 RUB |
797.9421 HEX |
12.6445 RUB |
11.6834 RUB |
13.6056 RUB |
12.1905 RUB |
| 2022-04-27 |
11.3239 RUB |
86.4609 HEX |
11.3239 RUB |
10.7900 RUB |
11.8578 RUB |
11.8578 RUB |
| 2022-04-26 |
10.8895 RUB |
15.3920 HEX |
10.8895 RUB |
10.8292 RUB |
10.9499 RUB |
10.8292 RUB |
| 2022-04-25 |
11.1176 RUB |
103.1026 HEX |
11.1176 RUB |
10.8439 RUB |
11.3912 RUB |
11.0046 RUB |
| 2022-04-24 |
11.2528 RUB |
0.3196 HEX |
11.2528 RUB |
11.2247 RUB |
11.2809 RUB |
11.2809 RUB |
| 2022-04-23 |
11.0011 RUB |
9.4266 HEX |
11.0011 RUB |
10.9977 RUB |
11.0046 RUB |
10.9977 RUB |
| 2022-04-22 |
11.2553 RUB |
151.6941 HEX |
11.2553 RUB |
11.0597 RUB |
11.4509 RUB |
11.0597 RUB |
| 2022-04-21 |
11.3130 RUB |
710.3650 HEX |
11.3130 RUB |
11.1178 RUB |
11.5082 RUB |
11.4509 RUB |
| 2022-04-20 |
10.8142 RUB |
401.4674 HEX |
10.8142 RUB |
10.6829 RUB |
10.9456 RUB |
10.6829 RUB |
| 2022-04-19 |
10.7763 RUB |
201.4368 HEX |
10.7763 RUB |
10.6071 RUB |
10.9456 RUB |
10.8938 RUB |
| 2022-04-18 |
11.0192 RUB |
674.2394 HEX |
11.0192 RUB |
10.0000 RUB |
12.0383 RUB |
10.8403 RUB |
| 2022-04-17 |
12.1894 RUB |
32.2122 HEX |
12.1894 RUB |
12.0383 RUB |
12.3405 RUB |
12.0383 RUB |
| 2022-04-16 |
12.1408 RUB |
169.0313 HEX |
12.1408 RUB |
11.9410 RUB |
12.3405 RUB |
11.9410 RUB |
| 2022-04-15 |
11.7815 RUB |
327.4242 HEX |
11.7815 RUB |
11.0074 RUB |
12.5556 RUB |
12.3405 RUB |
| 2022-04-14 |
10.8452 RUB |
490.2775 HEX |
10.8452 RUB |
10.5216 RUB |
11.1689 RUB |
11.1689 RUB |
| 2022-04-13 |
11.0357 RUB |
102.5661 HEX |
11.0357 RUB |
10.8466 RUB |
11.2247 RUB |
11.2247 RUB |
| 2022-04-12 |
11.0759 RUB |
1,649.4117 HEX |
11.0759 RUB |
10.5242 RUB |
11.6276 RUB |
11.0030 RUB |
| 2022-04-11 |
11.5075 RUB |
729.5876 HEX |
11.5075 RUB |
11.1573 RUB |
11.8578 RUB |
11.4509 RUB |
| 2022-04-10 |
11.7512 RUB |
410.4060 HEX |
11.7512 RUB |
11.2264 RUB |
12.2761 RUB |
11.8914 RUB |
| 2022-04-09 |
11.9867 RUB |
2,369.1001 HEX |
11.9867 RUB |
11.5713 RUB |
12.4022 RUB |
12.2761 RUB |
| 2022-04-08 |
12.2533 RUB |
570.5318 HEX |
12.2533 RUB |
11.9801 RUB |
12.5265 RUB |
11.9801 RUB |
| 2022-04-07 |
12.2991 RUB |
288.0297 HEX |
12.2991 RUB |
11.8221 RUB |
12.7761 RUB |
12.0967 RUB |
| 2022-04-06 |
13.1734 RUB |
363.3840 HEX |
13.1734 RUB |
12.5000 RUB |
13.8468 RUB |
12.9063 RUB |
| 2022-04-05 |
13.7783 RUB |
228.9121 HEX |
13.7783 RUB |
13.5725 RUB |
13.9841 RUB |
13.9063 RUB |
| 2022-04-04 |
14.1199 RUB |
221.0728 HEX |
14.1199 RUB |
13.8339 RUB |
14.4060 RUB |
13.8339 RUB |
| 2022-04-03 |
14.4852 RUB |
40.2951 HEX |
14.4852 RUB |
14.4817 RUB |
14.4888 RUB |
14.4888 RUB |
| 2022-04-02 |
14.6219 RUB |
387.4614 HEX |
14.6219 RUB |
14.4060 RUB |
14.8378 RUB |
14.4780 RUB |
| 2022-04-01 |
14.5987 RUB |
190.3757 HEX |
14.5987 RUB |
14.3914 RUB |
14.8060 RUB |
14.7183 RUB |
| 2022-03-31 |
14.3145 RUB |
519.7856 HEX |
14.3145 RUB |
13.8230 RUB |
14.8060 RUB |
14.8060 RUB |
| 2022-03-30 |
13.8296 RUB |
404.2461 HEX |
13.8296 RUB |
13.4378 RUB |
14.2214 RUB |
14.1900 RUB |
| 2022-03-29 |
14.5100 RUB |
472.3530 HEX |
14.5100 RUB |
13.4671 RUB |
15.5529 RUB |
13.7682 RUB |
| 2022-03-28 |
15.0729 RUB |
65.3566 HEX |
15.0729 RUB |
14.6993 RUB |
15.4464 RUB |
15.1465 RUB |
| 2022-03-27 |
14.6661 RUB |
36.7691 HEX |
14.6661 RUB |
14.3322 RUB |
15.0000 RUB |
14.7000 RUB |
| 2022-03-26 |
14.1875 RUB |
490.1618 HEX |
14.1875 RUB |
14.0512 RUB |
14.3237 RUB |
14.2980 RUB |
| 2022-03-25 |
14.0249 RUB |
117.9924 HEX |
14.0249 RUB |
13.5016 RUB |
14.5483 RUB |
14.0512 RUB |
| 2022-03-24 |
13.0107 RUB |
82.7906 HEX |
13.0107 RUB |
12.2198 RUB |
13.8016 RUB |
13.3677 RUB |
| 2022-03-23 |
12.6541 RUB |
0.3387 HEX |
12.6541 RUB |
12.5910 RUB |
12.7172 RUB |
12.5910 RUB |
| 2022-03-22 |
12.8596 RUB |
135.4512 HEX |
12.8596 RUB |
12.7432 RUB |
12.9761 RUB |
12.7433 RUB |
| 2022-03-21 |
13.2329 RUB |
0.0000 HEX |
13.2329 RUB |
13.2329 RUB |
13.2329 RUB |
13.2329 RUB |
| 2022-03-20 |
13.0857 RUB |
816.3067 HEX |
13.0857 RUB |
12.9384 RUB |
13.2329 RUB |
13.2329 RUB |
| 2022-03-19 |
13.0001 RUB |
468.0183 HEX |
13.0001 RUB |
12.8332 RUB |
13.1671 RUB |
12.9384 RUB |
| 2022-03-18 |
12.7448 RUB |
19.1502 HEX |
12.7448 RUB |
12.5827 RUB |
12.9070 RUB |
12.5827 RUB |
| 2022-03-17 |
12.7235 RUB |
197.7743 HEX |
12.7235 RUB |
12.5400 RUB |
12.9070 RUB |
12.9070 RUB |
| 2022-03-16 |
12.6932 RUB |
159.6995 HEX |
12.6932 RUB |
12.3500 RUB |
13.0364 RUB |
12.7834 RUB |
| 2022-03-15 |
13.1341 RUB |
568.9130 HEX |
13.1341 RUB |
12.5000 RUB |
13.7683 RUB |
12.5000 RUB |
| 2022-03-14 |
14.6304 RUB |
402.4107 HEX |
14.6304 RUB |
13.5016 RUB |
15.7591 RUB |
13.6534 RUB |