Identifier on Yobit: hex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-14 |
14.6304 RUB |
402.4107 HEX |
14.6304 RUB |
13.5016 RUB |
15.7591 RUB |
13.6534 RUB |
| 2022-03-13 |
15.8486 RUB |
59.8514 HEX |
15.8486 RUB |
15.6236 RUB |
16.0737 RUB |
15.6236 RUB |
| 2022-03-12 |
15.6873 RUB |
69.6987 HEX |
15.6873 RUB |
15.5367 RUB |
15.8379 RUB |
15.5367 RUB |
| 2022-03-11 |
16.4124 RUB |
113.3784 HEX |
16.4124 RUB |
15.9882 RUB |
16.8367 RUB |
15.9882 RUB |
| 2022-03-10 |
15.3986 RUB |
64.9620 HEX |
15.3986 RUB |
13.9848 RUB |
16.8123 RUB |
16.4860 RUB |
| 2022-03-09 |
12.6817 RUB |
1,707.3363 HEX |
12.6817 RUB |
11.1000 RUB |
14.2633 RUB |
14.2633 RUB |
| 2022-03-08 |
13.3133 RUB |
831.1766 HEX |
13.3133 RUB |
13.0191 RUB |
13.6074 RUB |
13.0191 RUB |
| 2022-03-07 |
13.2701 RUB |
319.6626 HEX |
13.2701 RUB |
12.5910 RUB |
13.9492 RUB |
13.5050 RUB |
| 2022-03-06 |
12.4088 RUB |
102.7881 HEX |
12.4088 RUB |
11.9766 RUB |
12.8409 RUB |
12.8409 RUB |
| 2022-03-05 |
12.1891 RUB |
1,255.0360 HEX |
12.1891 RUB |
11.6202 RUB |
12.7581 RUB |
11.6916 RUB |
| 2022-03-04 |
12.6922 RUB |
710.4365 HEX |
12.6922 RUB |
11.5683 RUB |
13.8161 RUB |
12.8411 RUB |
| 2022-03-03 |
13.0358 RUB |
448.6924 HEX |
13.0358 RUB |
12.4660 RUB |
13.6056 RUB |
13.6056 RUB |
| 2022-03-02 |
12.8593 RUB |
1,775.8036 HEX |
12.8593 RUB |
12.2809 RUB |
13.4378 RUB |
12.5910 RUB |
| 2022-03-01 |
13.1443 RUB |
716.2646 HEX |
13.1443 RUB |
12.5378 RUB |
13.7507 RUB |
13.4378 RUB |
| 2022-02-28 |
13.3801 RUB |
650.2526 HEX |
13.3801 RUB |
12.7789 RUB |
13.9813 RUB |
13.2789 RUB |
| 2022-02-27 |
12.5627 RUB |
348.6877 HEX |
12.5627 RUB |
12.2809 RUB |
12.8445 RUB |
12.5000 RUB |
| 2022-02-26 |
12.5597 RUB |
205.4511 HEX |
12.5597 RUB |
12.3405 RUB |
12.7789 RUB |
12.7789 RUB |
| 2022-02-25 |
11.3923 RUB |
158.1794 HEX |
11.3923 RUB |
10.7363 RUB |
12.0483 RUB |
11.8035 RUB |
| 2022-02-24 |
11.1589 RUB |
2,736.5644 HEX |
11.1589 RUB |
10.1606 RUB |
12.1572 RUB |
10.7363 RUB |
| 2022-02-23 |
11.7170 RUB |
128.6670 HEX |
11.7170 RUB |
11.4041 RUB |
12.0300 RUB |
11.7448 RUB |
| 2022-02-22 |
12.5317 RUB |
977.5910 HEX |
12.5317 RUB |
11.8597 RUB |
13.2037 RUB |
11.8597 RUB |
| 2022-02-21 |
12.0135 RUB |
304.2435 HEX |
12.0135 RUB |
11.7418 RUB |
12.2853 RUB |
12.2853 RUB |
| 2022-02-20 |
12.5547 RUB |
1,200.0564 HEX |
12.5547 RUB |
11.7418 RUB |
13.3676 RUB |
11.9785 RUB |
| 2022-02-19 |
13.5735 RUB |
48.9440 HEX |
13.5735 RUB |
13.3044 RUB |
13.8425 RUB |
13.6349 RUB |
| 2022-02-18 |
14.0232 RUB |
118.2591 HEX |
14.0232 RUB |
13.8425 RUB |
14.2039 RUB |
13.8425 RUB |
| 2022-02-17 |
14.3942 RUB |
15.9036 HEX |
14.3942 RUB |
14.2400 RUB |
14.5483 RUB |
14.2400 RUB |
| 2022-02-16 |
14.5481 RUB |
13.2641 HEX |
14.5481 RUB |
14.2602 RUB |
14.8359 RUB |
14.5454 RUB |
| 2022-02-15 |
14.7733 RUB |
32.8958 HEX |
14.7733 RUB |
14.4038 RUB |
15.1427 RUB |
14.6941 RUB |
| 2022-02-14 |
15.2167 RUB |
3.4312 HEX |
15.2167 RUB |
15.1427 RUB |
15.2907 RUB |
15.1427 RUB |
| 2022-02-13 |
15.5601 RUB |
184.9700 HEX |
15.5601 RUB |
15.2907 RUB |
15.8295 RUB |
15.2907 RUB |
| 2022-02-12 |
15.4856 RUB |
7.5337 HEX |
15.4856 RUB |
15.3645 RUB |
15.6066 RUB |
15.3645 RUB |
| 2022-02-11 |
15.5049 RUB |
125.6772 HEX |
15.5049 RUB |
15.0712 RUB |
15.9386 RUB |
15.6066 RUB |
| 2022-02-10 |
15.2695 RUB |
70.8464 HEX |
15.2695 RUB |
15.0933 RUB |
15.4456 RUB |
15.1110 RUB |
| 2022-02-09 |
15.3570 RUB |
119.3095 HEX |
15.3570 RUB |
15.1889 RUB |
15.5251 RUB |
15.3829 RUB |
| 2022-02-08 |
15.8383 RUB |
218.1569 HEX |
15.8383 RUB |
15.5251 RUB |
16.1515 RUB |
15.5251 RUB |
| 2022-02-07 |
15.7265 RUB |
294.9228 HEX |
15.7265 RUB |
15.2984 RUB |
16.1547 RUB |
16.1515 RUB |
| 2022-02-06 |
15.1066 RUB |
207.5923 HEX |
15.1066 RUB |
14.6158 RUB |
15.5974 RUB |
15.5228 RUB |
| 2022-02-05 |
14.3777 RUB |
265.1653 HEX |
14.3777 RUB |
14.1559 RUB |
14.5995 RUB |
14.5995 RUB |
| 2022-02-04 |
14.2117 RUB |
258.2522 HEX |
14.2117 RUB |
13.8980 RUB |
14.5255 RUB |
14.5255 RUB |
| 2022-02-03 |
14.1805 RUB |
490.6014 HEX |
14.1805 RUB |
13.7716 RUB |
14.5894 RUB |
14.0512 RUB |
| 2022-02-02 |
13.4680 RUB |
93.3520 HEX |
13.4680 RUB |
13.3011 RUB |
13.6349 RUB |
13.3011 RUB |
| 2022-02-01 |
13.5897 RUB |
91.8791 HEX |
13.5897 RUB |
13.5260 RUB |
13.6533 RUB |
13.5260 RUB |
| 2022-01-31 |
13.7816 RUB |
216.1199 HEX |
13.7816 RUB |
13.3676 RUB |
14.1956 RUB |
13.3676 RUB |
| 2022-01-30 |
14.2723 RUB |
154.9231 HEX |
14.2723 RUB |
13.7771 RUB |
14.7676 RUB |
14.1921 RUB |
| 2022-01-29 |
14.1568 RUB |
169.2654 HEX |
14.1568 RUB |
13.9813 RUB |
14.3322 RUB |
14.3322 RUB |
| 2022-01-28 |
14.5375 RUB |
119.3668 HEX |
14.5375 RUB |
14.2279 RUB |
14.8471 RUB |
14.2279 RUB |
| 2022-01-27 |
14.2973 RUB |
485.4548 HEX |
14.2973 RUB |
13.3000 RUB |
15.2945 RUB |
14.3691 RUB |
| 2022-01-26 |
15.2040 RUB |
194.9530 HEX |
15.2040 RUB |
14.5966 RUB |
15.8114 RUB |
15.2945 RUB |
| 2022-01-25 |
14.3836 RUB |
200.7032 HEX |
14.3836 RUB |
13.7313 RUB |
15.0360 RUB |
15.0360 RUB |
| 2022-01-24 |
14.2089 RUB |
445.4083 HEX |
14.2089 RUB |
13.5000 RUB |
14.9178 RUB |
14.0677 RUB |