Identifier on Yobit: hex_rur
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-22 |
13.9450 RUB |
144.1233 HEX |
13.9450 RUB |
13.7000 RUB |
14.1900 RUB |
14.1900 RUB |
| 2022-01-21 |
15.0739 RUB |
304.3900 HEX |
15.0739 RUB |
14.1000 RUB |
16.0477 RUB |
14.1000 RUB |
| 2022-01-20 |
16.3315 RUB |
258.1173 HEX |
16.3315 RUB |
15.6754 RUB |
16.9877 RUB |
16.2574 RUB |
| 2022-01-19 |
15.3569 RUB |
356.7519 HEX |
15.3569 RUB |
15.0186 RUB |
15.6952 RUB |
15.6784 RUB |
| 2022-01-18 |
15.8874 RUB |
131.3899 HEX |
15.8874 RUB |
15.3710 RUB |
16.4037 RUB |
15.3710 RUB |
| 2022-01-17 |
16.3700 RUB |
281.1828 HEX |
16.3700 RUB |
14.9400 RUB |
17.8000 RUB |
16.4551 RUB |
| 2022-01-16 |
18.1687 RUB |
203.3196 HEX |
18.1687 RUB |
17.4993 RUB |
18.8381 RUB |
17.8000 RUB |
| 2022-01-15 |
18.3024 RUB |
541.8650 HEX |
18.3024 RUB |
17.7666 RUB |
18.8381 RUB |
18.8381 RUB |
| 2022-01-14 |
17.6495 RUB |
481.4223 HEX |
17.6495 RUB |
16.9834 RUB |
18.3157 RUB |
17.7666 RUB |
| 2022-01-13 |
16.9876 RUB |
117.1178 HEX |
16.9876 RUB |
16.6521 RUB |
17.3232 RUB |
17.3232 RUB |
| 2022-01-12 |
16.9399 RUB |
49.6738 HEX |
16.9399 RUB |
16.7287 RUB |
17.1511 RUB |
16.7311 RUB |
| 2022-01-11 |
17.1674 RUB |
409.4507 HEX |
17.1674 RUB |
16.4007 RUB |
17.9341 RUB |
16.4007 RUB |
| 2022-01-10 |
17.6774 RUB |
381.5704 HEX |
17.6774 RUB |
16.8713 RUB |
18.4834 RUB |
16.8713 RUB |
| 2022-01-09 |
18.4555 RUB |
649.6827 HEX |
18.4555 RUB |
17.3245 RUB |
19.5864 RUB |
18.2054 RUB |
| 2022-01-08 |
18.3017 RUB |
240.2593 HEX |
18.3017 RUB |
16.3034 RUB |
20.3000 RUB |
18.7935 RUB |
| 2022-01-07 |
17.0816 RUB |
93.2918 HEX |
17.0816 RUB |
16.3191 RUB |
17.8442 RUB |
17.4054 RUB |
| 2022-01-06 |
16.0684 RUB |
522.4010 HEX |
16.0684 RUB |
14.9000 RUB |
17.2368 RUB |
17.1511 RUB |
| 2022-01-05 |
18.5125 RUB |
679.3444 HEX |
18.5125 RUB |
17.4993 RUB |
19.5258 RUB |
17.4993 RUB |
| 2022-01-04 |
18.4712 RUB |
154.0480 HEX |
18.4712 RUB |
17.4166 RUB |
19.5258 RUB |
19.0477 RUB |
| 2022-01-03 |
17.6899 RUB |
525.5202 HEX |
17.6899 RUB |
16.0477 RUB |
19.3320 RUB |
17.4360 RUB |
| 2022-01-02 |
16.9283 RUB |
314.7268 HEX |
16.9283 RUB |
16.0767 RUB |
17.7800 RUB |
16.0767 RUB |
| 2022-01-01 |
18.5560 RUB |
316.9298 HEX |
18.5560 RUB |
17.7800 RUB |
19.3320 RUB |
17.7800 RUB |
| 2021-12-31 |
21.2163 RUB |
423.2660 HEX |
21.2163 RUB |
18.7106 RUB |
23.7219 RUB |
19.1425 RUB |
| 2021-12-30 |
22.6706 RUB |
263.6967 HEX |
22.6706 RUB |
20.3413 RUB |
25.0000 RUB |
23.4865 RUB |
| 2021-12-29 |
20.1500 RUB |
379.7595 HEX |
20.1500 RUB |
18.1000 RUB |
22.2000 RUB |
20.7579 RUB |
| 2021-12-28 |
19.6622 RUB |
57.5045 HEX |
19.6622 RUB |
18.8000 RUB |
20.5244 RUB |
19.2387 RUB |
| 2021-12-27 |
20.6019 RUB |
323.2214 HEX |
20.6019 RUB |
19.5188 RUB |
21.6851 RUB |
20.2196 RUB |
| 2021-12-26 |
21.8487 RUB |
108.0458 HEX |
21.8487 RUB |
21.3684 RUB |
22.3290 RUB |
21.6851 RUB |
| 2021-12-25 |
22.1260 RUB |
166.1602 HEX |
22.1260 RUB |
21.1520 RUB |
23.1000 RUB |
21.3684 RUB |
| 2021-12-24 |
20.3357 RUB |
341.3642 HEX |
20.3357 RUB |
18.6715 RUB |
22.0000 RUB |
20.9410 RUB |
| 2021-12-23 |
19.7251 RUB |
612.3878 HEX |
19.7251 RUB |
18.4000 RUB |
21.0501 RUB |
21.0501 RUB |
| 2021-12-22 |
20.1604 RUB |
1,149.1956 HEX |
20.1604 RUB |
18.9577 RUB |
21.3630 RUB |
19.6313 RUB |
| 2021-12-21 |
20.7681 RUB |
773.6075 HEX |
20.7681 RUB |
19.1430 RUB |
22.3933 RUB |
21.3698 RUB |
| 2021-12-20 |
18.4265 RUB |
1,054.7583 HEX |
18.4265 RUB |
15.4530 RUB |
21.4000 RUB |
19.7216 RUB |
| 2021-12-19 |
15.5426 RUB |
1,914.8418 HEX |
15.5426 RUB |
14.6000 RUB |
16.4853 RUB |
16.1547 RUB |
| 2021-12-18 |
15.3630 RUB |
925.6948 HEX |
15.3630 RUB |
14.3259 RUB |
16.4000 RUB |
15.5228 RUB |
| 2021-12-17 |
15.7100 RUB |
784.0424 HEX |
15.7100 RUB |
13.7800 RUB |
17.6400 RUB |
15.4500 RUB |
| 2021-12-16 |
16.1233 RUB |
2,015.9967 HEX |
16.1233 RUB |
14.8467 RUB |
17.4000 RUB |
17.4000 RUB |
| 2021-12-15 |
14.6052 RUB |
1,076.6651 HEX |
14.6052 RUB |
13.6876 RUB |
15.5228 RUB |
15.1477 RUB |
| 2021-12-14 |
12.4550 RUB |
1,554.2577 HEX |
12.4550 RUB |
11.0002 RUB |
13.9098 RUB |
13.9098 RUB |
| 2021-12-13 |
11.3851 RUB |
340.3448 HEX |
11.3851 RUB |
10.7220 RUB |
12.0483 RUB |
12.0483 RUB |
| 2021-12-12 |
11.2412 RUB |
272.0800 HEX |
11.2412 RUB |
10.7220 RUB |
11.7604 RUB |
10.9483 RUB |
| 2021-12-11 |
10.7115 RUB |
2,306.2541 HEX |
10.7115 RUB |
10.0623 RUB |
11.3607 RUB |
11.3607 RUB |
| 2021-12-10 |
10.5795 RUB |
1,057.7084 HEX |
10.5795 RUB |
10.1591 RUB |
11.0000 RUB |
10.1766 RUB |
| 2021-12-09 |
10.4452 RUB |
1,085.7855 HEX |
10.4452 RUB |
9.2905 RUB |
11.6000 RUB |
10.2276 RUB |
| 2021-12-08 |
9.7037 RUB |
3,089.3825 HEX |
9.7037 RUB |
9.2000 RUB |
10.2074 RUB |
9.7478 RUB |
| 2021-12-07 |
10.5337 RUB |
2,749.6455 HEX |
10.5337 RUB |
9.9530 RUB |
11.1145 RUB |
10.0097 RUB |
| 2021-12-06 |
10.9637 RUB |
1,514.7438 HEX |
10.9637 RUB |
10.4719 RUB |
11.4555 RUB |
11.0003 RUB |
| 2021-12-05 |
11.3561 RUB |
4,147.0832 HEX |
11.3561 RUB |
9.9360 RUB |
12.7761 RUB |
11.4472 RUB |
| 2021-12-04 |
13.1109 RUB |
451.1537 HEX |
13.1109 RUB |
12.4800 RUB |
13.7419 RUB |
12.7789 RUB |